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 )

N/A 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 (%)
Jan 19, 2024 0 +0.00(+0.00%)
Jan 18, 2024 0.7239 0.7239 0.6686 0.7141 10,916 -0.05(-6.28%)
Jan 17, 2024 0.6955 0.7712 0.6275 0.7619 26,990 -0.14(-15.79%)
Jan 16, 2024 0.9048 0.9450 0.9047 0.9048 76,653 -0.06(-5.94%)
Jan 12, 2024 0.9714 1.005 0.6762 0.9619 173,377 -0.01(-0.98%)
Jan 11, 2024 0.9049 0.9714 0.8478 0.9714 109,233 +0.01(+0.99%)
Jan 10, 2024 0.9429 0.9714 0.9429 0.9619 51,190 -0.00(-0.03%)
Jan 09, 2024 0.8286 0.9714 0.8286 0.9622 35,634 +0.00(+0.03%)
Jan 08, 2024 0.9905 0.9905 0.8695 0.9619 60,754 -0.04(-3.81%)
Jan 05, 2024 0.8286 1.000 0.7429 1.000 77,747 +0.23(+29.63%)
Jan 04, 2024 0.7429 0.7810 0.7143 0.7714 34,519 +0.13(+20.91%)
Jan 03, 2024 0.7429 0.8286 0.6286 0.6380 53,770 -0.10(-13.01%)
Jan 02, 2024 0.8381 0.8381 0.7334 0.7334 1,730 -0.05(-6.07%)
Dec 29, 2023 0.7524 0.7809 0.6668 0.7809 3,428 -0.00(-0.01%)
Dec 28, 2023 0.7477 0.7929 0.7476 0.7810 9,017 +0.00(+0.15%)
Dec 27, 2023 0.6673 0.8179 0.6673 0.7798 6,576 +0.04(+4.97%)
Dec 26, 2023 0.7143 0.7429 0.6376 0.7429 9,114 +0.05(+7.59%)
Dec 22, 2023 0.8571 0.8571 0.6905 0.6905 8,796 -0.16(-19.02%)
Dec 20, 2023 0.8527 24 -0.02(-2.77%)
Dec 15, 2023 0.8770 18 +0.00(+0.01%)
Dec 14, 2023 0.8094 0.9146 0.7438 0.8769 5,888 +0.09(+10.93%)
Dec 12, 2023 0.7905 52 +0.02(+2.47%)
Dec 11, 2023 0.7714 0.7714 0.7714 0.7714 210 -0.04(-4.41%)
Dec 08, 2023 0.7713 0.8071 0.7713 0.8070 2,213 -0.00(-0.01%)
Dec 07, 2023 0.7762 0.8179 0.7429 0.8071 1,990 -0.02(-2.87%)
Dec 06, 2023 0.7445 0.8310 0.7445 0.8310 465 -0.00(-0.22%)
Dec 04, 2023 0.8328 0 -0.00(-0.47%)
Dec 01, 2023 0.7932 0.8571 0.7932 0.8367 14,965 +0.04(+4.52%)
Nov 27, 2023 0.8005 143 +0.08(+10.59%)
Nov 24, 2023 0.7238 0.7238 0.7238 0.7238 2,043 -0.08(-10.24%)
Nov 22, 2023 0.7239 0.8065 0.7154 0.8064 8,544 +0.04(+5.84%)
Nov 21, 2023 0.7239 0.7619 0.7239 0.7619 3,576 -0.01(-1.23%)
Nov 20, 2023 0.7715 0.7715 0.7429 0.7714 3,837 -0.00(-0.01%)
Nov 17, 2023 0.8095 0.8095 0.7239 0.7715 3,394 -0.04(-4.69%)
Nov 15, 2023 0.8095 142 -0.05(-5.56%)
Nov 14, 2023 0.8571 0.8798 0.8571 0.8571 4,782 -0.08(-8.11%)
Nov 13, 2023 0.8095 0.9328 0.8095 0.9328 476 +0.04(+4.56%)
Nov 10, 2023 0.8190 0.9427 0.7810 0.8921 18,966 -0.03(-3.44%)
Nov 08, 2023 0.9239 0 -0.01(-1.01%)
Nov 07, 2023 0.9333 0.9524 0.8667 0.9333 2,947 +0.00(+0.10%)
Nov 03, 2023 0.9324 69 +0.01(+0.93%)
Nov 02, 2023 0.8476 0.9619 0.8475 0.9238 12,945 +0.12(+15.48%)
Nov 01, 2023 0.8571 0.8571 0.7760 0.8000 4,481 -0.14(-15.15%)
Oct 27, 2023 0.9429 145 +0.14(+17.86%)
Oct 26, 2023 0.8095 0.8095 0.8000 0.8000 1,660 -0.06(-6.67%)
Oct 25, 2023 0.7971 0.9030 0.7906 0.8571 5,797 +0.00(+0.00%)
Oct 24, 2023 0.8571 0.8571 0.8571 0.8571 271 -0.09(-9.91%)
Oct 23, 2023 0.9429 0.9514 0.9324 0.9514 4,314 -0.07(-6.63%)
Oct 19, 2023 1.019 1 -0.02(-1.84%)
Oct 18, 2023 0.9286 1.038 0.9286 1.038 585 +0.09(+9.00%)
Oct 17, 2023 1.019 1.019 0.9524 0.9524 31,599 -0.01(-0.99%)
Oct 16, 2023 0.7810 0.9620 0.7810 0.9619 1,081 +0.00(+0.00%)
Oct 13, 2023 1.048 1.048 0.9048 0.9619 3,084 +0.01(+1.00%)
Oct 12, 2023 0.9620 1.038 0.9524 0.9524 4,479 -0.01(-0.67%)
Oct 11, 2023 0.9048 0.9714 0.9048 0.9588 32,184 +0.06(+6.60%)
Oct 10, 2023 0.8095 0.9428 0.7619 0.8994 2,655 +0.00(+0.47%)
Oct 09, 2023 0.8952 0.8952 0.8952 0.8952 384 -0.06(-6.00%)
Oct 06, 2023 0.9524 0.9524 0.9524 0.9524 107 -0.02(-1.96%)
Oct 05, 2023 0.9714 0.9714 0.9714 0.9714 420 +0.04(+4.09%)
Oct 04, 2023 0.8095 0.9332 0.8000 0.9332 2,214 +0.07(+7.68%)
Oct 03, 2023 0.8250 0.8667 0.7495 0.8667 2,322 -0.04(-4.46%)
Oct 02, 2023 0.9071 0.9071 0.9071 0.9071 105 -0.03(-2.81%)
Sep 29, 2023 0.9333 0.9333 0.9143 0.9333 850 +0.06(+7.09%)
Sep 28, 2023 0.7800 0.8715 0.7419 0.8715 1,977 -0.04(-4.68%)
Sep 26, 2023 0.9143 0 +0.07(+8.35%)
Sep 25, 2023 0.9524 0.8438 0.8438 0.8438 1,450 -0.10(-10.32%)
Sep 22, 2023 0.8477 0.9524 0.8476 0.9410 4,271 +0.05(+5.59%)
Sep 21, 2023 1.000 1.000 0.8476 0.8911 6,078 -0.13(-12.55%)
Sep 20, 2023 1.019 1.076 0.9528 1.019 4,964 +0.06(+5.94%)
Sep 19, 2023 0.9429 0.9714 0.8857 0.9619 17,178 +0.02(+2.02%)
Sep 18, 2023 0.9143 0.9429 0.9048 0.9429 2,946 -0.04(-3.88%)
Sep 14, 2023 0.9810 211 +0.02(+1.98%)
Sep 13, 2023 0.9429 0.9810 0.9429 0.9619 3,925 +0.02(+2.23%)
Sep 12, 2023 0.9619 0.9619 0.9048 0.9410 7,108 -0.04(-4.08%)
Sep 11, 2023 0.9524 1.000 0.9048 0.9810 26,746 +0.03(+3.00%)
Sep 08, 2023 0.9524 1.000 0.9516 0.9524 25,170 +0.00(+0.00%)
Sep 07, 2023 1.038 1.038 0.9238 0.9524 3,537 -0.05(-4.76%)
Sep 06, 2023 0.9905 1.010 0.9714 1.000 24,375 +0.07(+7.12%)
Sep 05, 2023 0.9524 0.9905 0.9238 0.9335 18,650 -0.10(-10.07%)
Sep 01, 2023 1.057 1.162 0.9238 1.038 8,430 +0.00(+0.00%)
Aug 31, 2023 1.048 1.048 0.9143 1.038 15,154 +0.09(+9.03%)
Aug 30, 2023 0.8476 1.200 0.8190 0.9521 137,484 +0.30(+47.01%)
Aug 29, 2023 0.7616 0.7616 0.6476 0.6476 5,657 -0.17(-20.60%)
Aug 28, 2023 0.6856 0.8156 0.6176 0.8156 1,560 -0.02(-2.68%)
Aug 25, 2023 0.8667 0.8667 0.6762 0.8381 10,695 -0.03(-3.84%)
Aug 24, 2023 0.8317 1.048 0.7620 0.8715 51,480 -0.00(-0.48%)
Aug 23, 2023 0.7619 0.9429 0.7429 0.8757 37,420 +0.14(+19.42%)
Aug 22, 2023 0.6476 0.7476 0.6476 0.7333 4,537 +0.08(+11.59%)
Aug 21, 2023 0.6286 0.6571 0.6286 0.6571 821 +0.02(+3.49%)
Aug 18, 2023 0.5713 0.6381 0.5524 0.6350 2,355 -0.00(-0.49%)
Aug 17, 2023 0.5714 0.6381 0.5714 0.6381 1,240 +0.00(+0.00%)
Aug 16, 2023 0.6381 0.6381 0.6381 0.6381 623 +0.01(+1.52%)
Aug 15, 2023 0.6000 0.6380 0.5905 0.6286 2,572 -0.04(-5.70%)
Aug 10, 2023 0.6666 1 -0.08(-10.26%)
Aug 09, 2023 0.7132 0.7428 0.7132 0.7428 1,769 -0.00(-0.65%)
Aug 08, 2023 0.7286 0.7476 0.7286 0.7476 1,706 +0.00(+0.01%)
Aug 04, 2023 0.7475 76 +0.07(+9.78%)
Aug 03, 2023 0.7476 0.7476 0.5999 0.6810 2,761 -0.08(-10.61%)
Aug 02, 2023 0.6857 0.8080 0.5429 0.7618 11,420 -0.01(-1.25%)
Aug 01, 2023 0.7286 0.7994 0.7286 0.7714 682 -0.03(-3.56%)
Jul 31, 2023 0.8000 0.8095 0.6452 0.7999 7,756 -0.01(-0.64%)
Jul 28, 2023 0.7810 0.8952 0.7524 0.8050 8,333 +0.04(+5.66%)
Jul 27, 2023 0.7746 0.7746 0.7588 0.7619 590 -0.00(-0.52%)
Jul 26, 2023 0.7810 0.7810 0.6476 0.7659 14,014 +0.01(+1.81%)
Jul 25, 2023 0.8000 0.8000 0.6667 0.7523 13,129 -0.06(-7.07%)
Jul 24, 2023 0.7238 0.8095 0.6667 0.8095 6,123 +0.07(+8.97%)
Jul 21, 2023 0.8190 0.8190 0.7428 0.7429 2,737 -0.05(-6.40%)
Jul 20, 2023 0.8381 0.8381 0.7619 0.7936 11,101 -0.06(-7.41%)
Jul 18, 2023 0.8571 506 -0.06(-6.54%)
Jul 17, 2023 0.8570 0.9333 0.8570 0.9171 1,162 +0.03(+2.99%)
Jul 14, 2023 0.8479 0.8905 0.8479 0.8905 918 -0.00(-0.53%)
Jul 13, 2023 0.8952 0.8952 0.8952 0.8952 256 -0.03(-3.68%)
Jul 12, 2023 0.7917 0.9524 0.7917 0.9294 12,542 -0.02(-2.41%)
Jul 11, 2023 0.9524 0.9524 0.8574 0.9524 675 +0.02(+2.52%)
Jul 10, 2023 0.9319 0.9319 0.8667 0.9290 1,503 -0.00(-0.32%)
Jul 07, 2023 0.9417 0.9505 0.9132 0.9319 1,080 +0.05(+5.89%)
Jul 06, 2023 0.7914 0.8984 0.6190 0.8801 6,421 -0.06(-6.40%)
Jul 05, 2023 0.9429 0.9429 0.9403 0.9403 663 -0.00(-0.27%)
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.