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

Historical Prices

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.