Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.400 USD -0.090 (-3.61%)
Official Closing Price Updated: 4:00 PM EST, Feb 25, 2021 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 31, 2020 1.100 1.120 0.9246 1.120 34,100 +0.02(+1.91%)
Jan 30, 2020 0.8600 1.165 0.8600 1.099 4,269 +0.19(+21.50%)
Jan 29, 2020 0.9045 0.9045 0.9045 0.9045 1,363 -0.08(-8.17%)
Jan 28, 2020 0.9850 0.9850 0.9850 5 +0.00(+0.00%)
Jan 27, 2020 0.9900 1.000 0.9712 0.9850 15,423 +0.11(+13.21%)
Jan 24, 2020 0.8701 0.8701 0.8701 0.8701 200 -0.09(-9.36%)
Jan 23, 2020 0.9600 0.9602 0.9393 0.9600 5,539 -0.04(-4.00%)
Jan 22, 2020 0.9400 1.000 0.9300 1.000 5,980 +0.05(+5.26%)
Jan 21, 2020 1.000 1.035 0.8701 0.9500 11,578 -0.00(-0.12%)
Jan 17, 2020 1.020 1.029 0.9300 0.9511 24,700 -0.07(-6.75%)
Jan 16, 2020 1.350 1.370 0.9602 1.020 79,032 +0.01(+0.99%)
Jan 15, 2020 0.8500 1.340 0.8500 1.010 115,021 +0.39(+61.60%)
Jan 14, 2020 0.6100 0.6250 0.6100 0.6250 1,475 +0.01(+0.81%)
Jan 13, 2020 0.6200 0.6200 0.6200 65 +0.00(+0.00%)
Jan 10, 2020 0.6200 0.6320 0.6200 0.6200 400 -0.03(-5.10%)
Jan 09, 2020 0.6533 0.6533 0.6533 0.6533 1,610 +0.00(+0.49%)
Jan 08, 2020 0.6000 0.6501 0.6000 0.6501 4,482 -0.08(-10.95%)
Jan 07, 2020 0.7300 0.7300 0.7300 0.7300 111 -0.02(-2.56%)
Jan 06, 2020 0.7492 0.7492 0.7492 0.7492 170 +0.04(+5.54%)
Jan 03, 2020 0.6900 0.7100 0.6550 0.7099 31,500 -0.06(-7.81%)
Jan 02, 2020 0.6800 0.7700 0.6300 0.7700 8,682 +0.08(+11.59%)
Dec 31, 2019 0.7100 0.8169 0.6701 0.6900 9,400 -0.16(-18.97%)
Dec 30, 2019 0.9600 0.9900 0.6300 0.8515 24,616 +0.10(+13.53%)
Dec 27, 2019 0.8401 0.9871 0.5500 0.7500 10,800 -0.24(-24.62%)
Dec 26, 2019 0.9900 1.100 0.8239 0.9949 16,297 +0.03(+3.64%)
Dec 24, 2019 0.8877 1.240 0.7701 0.9600 13,200 +0.19(+24.68%)
Dec 23, 2019 0.5200 1.000 0.5200 0.7700 49,278 +0.25(+48.08%)
Dec 20, 2019 0.3500 1.400 0.3500 0.5200 218,700 +0.21(+67.74%)
Dec 19, 2019 0.3100 0.3100 0.3100 6 +0.00(+0.00%)
Dec 18, 2019 0.3100 0.3100 0.3100 0.3100 101 +0.01(+2.99%)
Dec 17, 2019 0.1430 0.5200 0.1430 0.3010 15,931 -0.12(-28.33%)
Dec 16, 2019 0.4900 0.4900 0.3430 0.4200 2,794 -0.07(-14.46%)
Dec 13, 2019 0.5000 0.5000 0.4910 0.4910 9,700 -0.03(-5.10%)
Dec 12, 2019 0.5000 0.5174 0.5000 0.5174 792 +0.01(+1.45%)
Dec 11, 2019 0.5010 0.5100 0.5010 0.5100 6,036 +0.01(+2.00%)
Dec 10, 2019 0.5000 0.5000 0.5000 53 +0.00(+0.00%)
Dec 09, 2019 0.5010 0.5120 0.5000 0.5000 9,629 -0.01(-1.96%)
Dec 06, 2019 0.5400 0.5500 0.5100 0.5100 6,900 -0.04(-7.27%)
Dec 05, 2019 0.5500 0.5500 0.5500 10 +0.00(+0.00%)
Dec 04, 2019 0.5700 0.5800 0.5400 0.5500 26,462 -0.09(-14.06%)
Dec 03, 2019 0.6400 0.6400 0.6400 84 +0.00(+0.00%)
Dec 02, 2019 0.7000 0.7008 0.5578 0.6400 11,498 -0.06(-8.57%)
Nov 29, 2019 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 26, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Nov 25, 2019 0.7100 0.7700 0.7100 0.7200 3,658 -0.05(-6.51%)
Nov 22, 2019 0.7701 0.7701 0.7701 0.7701 100 -0.01(-1.27%)
Nov 21, 2019 0.7959 0.7959 0.7800 0.7800 2,326 -0.02(-2.00%)
Nov 19, 2019 0.7959 0.7959 0.7959 0 -0.00(-0.59%)
Nov 18, 2019 0.8006 0.8006 0.8006 7 +0.00(+0.00%)
Nov 15, 2019 0.8006 0.8006 0.8006 34 +0.00(+0.00%)
Nov 14, 2019 0.8006 0.8006 0.8006 67 +0.00(+0.00%)
Nov 13, 2019 0.8006 0.8006 0.8006 11 +0.00(+0.00%)
Nov 12, 2019 0.8006 0.8006 0.8006 2 +0.00(+0.00%)
Nov 11, 2019 0.8006 0.8006 0.8006 9 +0.00(+0.00%)
Nov 08, 2019 0.9900 0.9900 0.7959 0.8006 300 -0.20(-19.94%)
Nov 07, 2019 1.000 1.000 1.000 7 +0.00(+0.00%)
Nov 06, 2019 1.000 1.000 1.000 1.000 3,266 +0.10(+11.11%)
Nov 05, 2019 0.9000 0.9000 0.9000 0.9000 3,342 +0.20(+28.57%)
Nov 04, 2019 0.7000 0.8501 0.7000 0.7000 1,787 +0.00(+0.00%)
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.