Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.300 USD +0.000 (+0.01%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.010 2.050 2.010 2.050 1,015 +0.13(+6.77%)
Jan 30, 2019 1.750 1.920 1.750 1.920 423 +0.12(+6.67%)
Jan 29, 2019 1.800 1.800 1.800 1.800 159 +0.15(+9.09%)
Jan 28, 2019 1.340 1.650 1.340 1.650 2,695 -0.15(-8.33%)
Jan 25, 2019 1.760 2.560 1.550 1.800 72,400 +0.15(+9.09%)
Jan 23, 2019 1.650 1.650 1.650 0 +0.09(+5.55%)
Jan 22, 2019 1.593 1.650 1.526 1.563 11,055 +0.06(+4.21%)
Jan 14, 2019 1.500 1.500 1.500 0 +0.10(+7.14%)
Jan 11, 2019 1.370 1.430 1.370 1.400 1,200 +0.09(+7.16%)
Jan 09, 2019 1.306 1.306 1.306 0 +0.01(+0.50%)
Jan 07, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
Jan 03, 2019 1.290 1.290 1.290 0 -0.13(-9.15%)
Jan 02, 2019 1.419 1.420 1.419 1.420 5,831 +0.17(+13.60%)
Dec 31, 2018 1.420 1.420 1.250 1.250 300 -0.25(-16.67%)
Dec 28, 2018 1.520 1.520 1.500 1.500 7,400 -0.01(-0.66%)
Dec 27, 2018 1.508 1.510 1.500 1.510 8,569 -0.04(-2.27%)
Dec 26, 2018 1.500 1.545 1.500 1.545 2,350 +0.04(+3.00%)
Dec 21, 2018 1.500 1.500 1.500 0 -0.28(-15.56%)
Dec 20, 2018 1.725 1.776 1.725 1.776 2,547 +0.28(+18.43%)
Dec 19, 2018 1.508 1.508 1.345 1.500 6,440 +0.00(+0.00%)
Dec 18, 2018 1.500 1.500 1.500 14 +0.00(+0.00%)
Dec 17, 2018 1.760 1.770 1.500 1.500 3,044 -0.34(-18.48%)
Dec 14, 2018 1.460 2.250 1.450 1.840 4,200 +0.43(+30.50%)
Dec 13, 2018 1.854 1.854 1.170 1.410 7,836 -0.49(-25.79%)
Dec 12, 2018 1.896 1.900 1.868 1.900 1,600 +0.05(+2.70%)
Dec 11, 2018 1.850 1.850 1.845 1.850 2,710 +0.02(+1.09%)
Dec 10, 2018 2.430 2.500 1.830 1.830 4,726 -0.67(-26.80%)
Dec 07, 2018 2.530 2.630 2.500 2.500 4,600 -0.29(-10.31%)
Dec 06, 2018 2.788 2.788 2.788 2.788 2,000 +0.14(+5.19%)
Dec 04, 2018 2.650 2.650 2.650 2.650 1,700 -0.25(-8.62%)
Nov 30, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Nov 29, 2018 3.020 3.240 2.967 3.000 7,344 -0.23(-7.26%)
Nov 28, 2018 3.130 3.250 3.130 3.235 6,900 +0.09(+2.86%)
Nov 27, 2018 3.145 3.145 3.145 3.145 105 -0.11(-3.52%)
Nov 26, 2018 3.262 3.262 3.260 2 -0.00(-0.07%)
Nov 21, 2018 3.262 3.262 3.262 0 +0.03(+0.85%)
Nov 20, 2018 3.250 3.250 3.235 3.235 696 -0.02(-0.75%)
Nov 19, 2018 3.260 3.260 3.260 3.260 210 -0.03(-0.78%)
Nov 16, 2018 3.300 3.300 3.285 3.285 1,000 +0.00(+0.00%)
Nov 15, 2018 3.200 3.300 3.200 3.285 3,123 -0.21(-6.14%)
Nov 12, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 09, 2018 3.500 3.500 3.500 20 +0.00(+0.00%)
Nov 08, 2018 3.500 3.500 3.135 3.500 2,428 +0.30(+9.37%)
Nov 07, 2018 3.330 3.330 3.160 3.200 5,893 -0.21(-6.13%)
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.