Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.509 USD -0.101 (-3.88%)
Streaming Delayed Price Updated: 12:41 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.300 2.460 2.300 2.300 900 +0.05(+2.22%)
Jan 28, 2021 2.550 2.550 1.680 2.250 10,223 +0.15(+7.13%)
Jan 27, 2021 2.100 2.150 2.100 2.100 1,628 -0.10(-4.54%)
Jan 26, 2021 2.200 2.200 2.200 2.200 175 +0.03(+1.15%)
Jan 25, 2021 2.200 2.500 2.120 2.175 5,238 -0.19(-8.03%)
Jan 22, 2021 2.240 2.699 2.240 2.365 7,300 +0.27(+12.62%)
Jan 21, 2021 2.150 2.150 2.100 2.100 3,311 -0.01(-0.47%)
Jan 20, 2021 2.100 2.120 2.100 2.110 1,550 +0.01(+0.48%)
Jan 19, 2021 2.500 2.500 2.100 2.100 4,181 -0.05(-2.33%)
Jan 15, 2021 2.200 2.273 2.000 2.150 10,200 -0.24(-10.12%)
Jan 14, 2021 2.140 2.392 2.000 2.392 14,335 +0.28(+13.37%)
Jan 13, 2021 2.450 2.600 2.110 2.110 1,269 +0.01(+0.48%)
Jan 12, 2021 2.100 2.100 2.080 2.100 1,257 +0.02(+0.96%)
Jan 11, 2021 2.380 2.380 2.050 2.080 2,778 -0.03(-1.42%)
Jan 08, 2021 2.500 2.500 2.100 2.110 5,800 -0.49(-18.85%)
Jan 07, 2021 2.930 2.970 2.510 2.600 1,656 +0.18(+7.44%)
Jan 06, 2021 3.030 3.030 2.420 2.420 1,464 -0.31(-11.36%)
Jan 05, 2021 3.190 3.190 2.470 2.730 2,813 -0.46(-14.42%)
Jan 04, 2021 2.090 3.190 2.090 3.190 3,636 +0.97(+43.69%)
Dec 31, 2020 2.220 2.220 2.220 3,201 +0.00(+0.00%)
Dec 30, 2020 2.060 2.360 2.040 2.220 3,201 +0.18(+8.82%)
Dec 29, 2020 2.160 2.160 2.040 2.040 2,827 +0.00(+0.00%)
Dec 28, 2020 2.020 2.146 2.020 2.040 4,390 -0.28(-12.07%)
Dec 24, 2020 2.250 2.320 2.250 2.320 300 +0.12(+5.45%)
Dec 23, 2020 2.200 2.200 2.200 2.200 298 +0.18(+8.91%)
Dec 22, 2020 2.020 2.100 2.020 2.020 1,839 +0.00(+0.00%)
Dec 21, 2020 2.020 2.020 2.020 2.020 659 -0.04(-1.94%)
Dec 18, 2020 2.060 2.060 2.060 2.060 300 +0.03(+1.48%)
Dec 17, 2020 2.030 2.030 2.030 129 +0.00(+0.00%)
Dec 16, 2020 2.030 2.030 2.030 8 +0.00(+0.00%)
Dec 15, 2020 2.050 2.070 2.020 2.030 1,069 -0.13(-6.02%)
Dec 11, 2020 2.160 2.160 2.160 0 +0.07(+3.35%)
Dec 10, 2020 2.090 2.090 2.090 2.090 342 +0.00(+0.00%)
Dec 09, 2020 2.090 2.090 2.090 13 +0.00(+0.00%)
Dec 08, 2020 2.090 2.090 2.090 72 +0.00(+0.00%)
Dec 07, 2020 2.040 2.090 2.040 2.090 693 +0.09(+4.50%)
Dec 04, 2020 2.010 2.010 2.000 2.000 1,900 -0.04(-1.96%)
Dec 03, 2020 2.450 2.450 2.040 2.040 1,956 +0.01(+0.49%)
Dec 02, 2020 2.030 2.030 2.030 2.030 170 +0.02(+0.99%)
Dec 01, 2020 2.010 2.010 2.010 185 +0.00(+0.00%)
Nov 30, 2020 2.010 2.010 2.010 2.010 632 -0.34(-14.52%)
Nov 25, 2020 2.352 2.352 2.352 0 +0.00(+0.00%)
Nov 24, 2020 2.260 2.352 2.260 2.352 2,060 +0.10(+4.51%)
Nov 23, 2020 2.255 2.255 2.206 2.250 2,884 +0.20(+9.76%)
Nov 20, 2020 2.150 2.150 2.050 2.050 600 -0.17(-7.66%)
Nov 19, 2020 2.220 2.220 2.220 50 +0.00(+0.00%)
Nov 18, 2020 2.030 2.220 2.010 2.220 649 -0.03(-1.33%)
Nov 17, 2020 2.040 2.250 2.040 2.250 708 +0.25(+12.50%)
Nov 16, 2020 2.000 2.000 2.000 2.000 4,043 -0.01(-0.50%)
Nov 13, 2020 2.010 2.010 2.010 156 +0.00(+0.00%)
Nov 12, 2020 2.000 2.140 2.000 2.010 1,151 -0.14(-6.51%)
Nov 11, 2020 2.178 2.178 2.110 2.150 1,812 +0.10(+5.13%)
Nov 10, 2020 2.000 2.045 2.000 2.045 240 -0.10(-4.56%)
Nov 06, 2020 2.143 2.143 2.143 0 -0.06(-2.60%)
Nov 05, 2020 2.030 2.200 2.000 2.200 4,612 -0.16(-6.78%)
Nov 04, 2020 2.010 2.360 2.000 2.360 3,717 +0.19(+8.76%)
Nov 03, 2020 2.350 2.690 2.170 2.170 2,123 +0.04(+1.88%)
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.