Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.7760 UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5500 0.5500 0.4950 0.5359 984 -0.01(-2.56%)
Mar 30, 2023 0.4501 0.5800 0.4501 0.5500 6,423 +0.12(+27.48%)
Mar 29, 2023 0.5048 0.5524 0.4314 0.4314 5,463 +0.00(+0.67%)
Mar 28, 2023 0.3810 0.5333 0.3810 0.4286 4,077 +0.00(+0.22%)
Mar 27, 2023 0.5501 0.5501 0.4095 0.4276 6,308 -0.05(-10.18%)
Mar 24, 2023 0.4286 0.4800 0.4286 0.4761 11,578 +0.08(+19.02%)
Mar 23, 2023 0.4190 0.4476 0.3810 0.4000 32,315 +0.05(+13.51%)
Mar 22, 2023 0.3619 0.3619 0.3524 0.3524 1,062 -0.03(-7.50%)
Mar 21, 2023 0.4190 0.4476 0.3810 0.3810 6,681 +0.02(+5.82%)
Mar 20, 2023 0.3619 0.3754 0.3190 0.3600 12,147 -0.00(-0.53%)
Mar 17, 2023 0.3619 0.3810 0.3619 0.3619 8,974 +0.00(+0.00%)
Mar 16, 2023 0.3048 0.4456 0.2905 0.3619 46,227 -0.02(-4.98%)
Mar 15, 2023 0.4139 0.4139 0.2891 0.3809 194,996 +0.05(+15.24%)
Mar 14, 2023 0.3524 0.4266 0.3276 0.3305 103,603 -0.00(-0.86%)
Mar 13, 2023 0.5035 0.5035 0.2476 0.3333 79,753 -0.13(-27.28%)
Mar 10, 2023 0.5830 0.6382 0.4381 0.4584 71,704 -0.13(-22.58%)
Mar 09, 2023 0.8000 0.8094 0.5725 0.5921 25,760 -0.09(-13.65%)
Mar 08, 2023 0.7781 0.9048 0.6243 0.6857 39,208 -0.16(-19.01%)
Mar 07, 2023 0.8096 0.8561 0.8095 0.8467 7,584 -0.04(-4.41%)
Mar 06, 2023 0.6667 0.8857 0.6667 0.8857 4,907 +0.19(+27.05%)
Mar 03, 2023 0.7190 0.7190 0.6248 0.6971 4,254 +0.04(+5.63%)
Mar 02, 2023 0.6476 0.6637 0.4667 0.6600 13,950 -0.09(-12.16%)
Mar 01, 2023 0.6762 0.7513 0.6762 0.7513 1,680 +0.13(+20.76%)
Feb 28, 2023 0.5714 0.6619 0.5714 0.6222 2,482 +0.09(+16.02%)
Feb 27, 2023 0.5238 0.5514 0.5202 0.5363 11,311 +0.01(+2.38%)
Feb 24, 2023 0.5238 0.5238 0.5238 0.5238 325 -0.04(-6.78%)
Feb 23, 2023 0.5714 0.6708 0.4290 0.5619 17,451 +0.01(+1.72%)
Feb 22, 2023 0.5525 0.6066 0.5524 0.5524 11,652 +0.02(+3.57%)
Feb 21, 2023 0.6476 0.6572 0.5333 0.5333 3,399 -0.11(-16.85%)
Feb 17, 2023 0.6571 0.7064 0.6413 0.6414 11,218 -0.08(-11.68%)
Feb 16, 2023 0.7405 0.7405 0.6525 0.7263 1,501 +0.02(+3.05%)
Feb 15, 2023 0.7524 0.7524 0.6413 0.7048 14,432 -0.06(-7.63%)
Feb 14, 2023 0.8190 0.9333 0.7333 0.7630 46,225 -0.09(-10.99%)
Feb 13, 2023 0.9810 1.010 0.8096 0.8571 28,476 -0.10(-10.01%)
Feb 10, 2023 0.7239 1.038 0.7239 0.9525 44,705 +0.11(+12.43%)
Feb 09, 2023 0.7620 0.9048 0.7619 0.8471 26,719 -0.00(-0.04%)
Feb 08, 2023 0.8571 0.8572 0.8381 0.8475 2,381 -0.06(-6.88%)
Feb 07, 2023 0.8762 0.9524 0.8762 0.9101 4,880 -0.03(-3.47%)
Feb 06, 2023 0.8514 0.9523 0.6953 0.9429 28,544 +0.06(+6.46%)
Feb 03, 2023 0.9333 0.9429 0.8095 0.8856 22,671 -0.00(-0.55%)
Feb 02, 2023 0.9429 0.9904 0.7619 0.8905 37,867 -0.11(-10.95%)
Feb 01, 2023 0.7094 1.143 0.6857 1.000 110,521 +0.37(+58.30%)
Jan 31, 2023 0.5905 0.7618 0.4762 0.6317 37,275 -0.13(-17.09%)
Jan 30, 2023 0.6229 0.7619 0.5809 0.7619 24,553 +0.13(+21.21%)
Jan 27, 2023 0.7143 0.7618 0.5905 0.6286 54,522 +0.03(+5.60%)
Jan 26, 2023 0.4857 0.6952 0.4429 0.5952 91,772 +0.09(+17.92%)
Jan 25, 2023 0.4095 0.9143 0.3650 0.5048 761,176 +0.16(+45.60%)
Jan 20, 2023 0.3467 0 +0.02(+6.43%)
Jan 19, 2023 0.3448 0.3448 0.3257 0.3257 1,809 -0.02(-5.52%)
Jan 18, 2023 0.3429 0.3762 0.3429 0.3448 5,484 +0.00(+0.56%)
Jan 17, 2023 0.3985 0.4076 0.3429 0.3429 7,320 -0.02(-6.23%)
Jan 13, 2023 0.3333 0.3981 0.3333 0.3656 3,265 -0.05(-12.73%)
Jan 12, 2023 0.3619 0.4190 0.3143 0.4190 3,699 +0.03(+8.78%)
Jan 11, 2023 0.3905 0.4200 0.3048 0.3851 46,473 +0.05(+13.44%)
Jan 10, 2023 0.3800 0.3800 0.3106 0.3395 3,199 -0.02(-6.18%)
Jan 09, 2023 0.3143 0.3905 0.2952 0.3619 6,876 +0.08(+26.67%)
Jan 06, 2023 0.2476 0.2952 0.2476 0.2857 1,303 -0.03(-9.09%)
Jan 05, 2023 0.2915 0.3511 0.2914 0.3143 14,915 -0.03(-7.77%)
Jan 04, 2023 0.3905 0.3905 0.2190 0.3408 36,964 -0.07(-16.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.