Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.750 USD +0.330 (+13.64%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.100 3.410 2.800 3.200 6,118 -0.07(-2.14%)
Mar 30, 2021 3.098 3.098 3.270 1,323 +0.17(+5.55%)
Mar 29, 2021 3.200 3.210 3.019 3.098 8,780 -0.09(-2.88%)
Mar 26, 2021 3.200 3.200 3.098 3.190 3,800 +0.09(+2.90%)
Mar 25, 2021 2.980 3.200 2.980 3.100 3,755 +0.16(+5.44%)
Mar 24, 2021 2.940 2.940 2.940 2.940 229 +0.02(+0.63%)
Mar 23, 2021 3.120 3.180 2.920 2.922 5,136 +0.04(+1.29%)
Mar 22, 2021 2.884 2.884 2.870 2.884 2,033 +0.10(+3.76%)
Mar 19, 2021 2.780 2.780 2.780 2.780 400 +0.18(+6.92%)
Mar 18, 2021 2.600 2.600 2.600 127 +0.00(+0.00%)
Mar 17, 2021 2.600 2.600 2.600 2.600 583 -0.18(-6.47%)
Mar 16, 2021 2.780 2.780 2.780 2.780 522 +0.01(+0.36%)
Mar 15, 2021 2.770 2.770 2.770 139 +0.00(+0.00%)
Mar 12, 2021 3.080 3.100 2.770 2.770 3,900 +0.22(+8.63%)
Mar 11, 2021 2.725 2.725 2.550 2.550 753 -0.40(-13.56%)
Mar 10, 2021 2.660 3.100 2.600 2.950 20,590 +0.59(+25.00%)
Mar 09, 2021 2.360 2.360 2.360 2.360 127 +0.06(+2.61%)
Mar 08, 2021 2.300 2.300 2.300 246 -0.00(-0.01%)
Mar 05, 2021 2.392 2.518 2.300 2.300 1,000 +0.00(+0.01%)
Mar 04, 2021 2.320 2.320 2.300 2.300 1,726 -0.15(-6.12%)
Mar 03, 2021 2.500 2.500 2.450 2.450 210 +0.15(+6.52%)
Mar 02, 2021 2.580 2.580 2.300 2.300 897 -0.01(-0.44%)
Mar 01, 2021 2.560 2.560 2.310 2.310 2,252 -0.04(-1.70%)
Feb 26, 2021 2.870 3.000 2.320 2.350 10,400 -0.05(-2.08%)
Feb 25, 2021 2.480 2.480 2.400 2.400 1,455 -0.09(-3.61%)
Feb 24, 2021 2.700 2.700 2.390 2.490 2,289 -0.12(-4.60%)
Feb 23, 2021 2.330 2.860 2.330 2.610 10,879 +0.04(+1.51%)
Feb 22, 2021 2.610 2.610 2.500 2.571 4,703 +0.01(+0.44%)
Feb 19, 2021 2.560 2.560 2.560 2.560 200 -0.04(-1.54%)
Feb 18, 2021 2.600 2.600 2.600 2.600 1,453 +0.00(+0.00%)
Feb 17, 2021 2.610 2.610 2.590 2.600 6,536 -0.09(-3.35%)
Feb 16, 2021 2.600 2.810 2.600 2.690 2,696 +0.09(+3.46%)
Feb 12, 2021 2.350 2.610 2.350 2.600 2,700 +0.05(+1.96%)
Feb 11, 2021 2.300 2.550 2.300 2.550 2,468 +0.16(+6.69%)
Feb 10, 2021 2.640 3.000 2.380 2.390 6,077 +0.00(+0.17%)
Feb 09, 2021 2.600 2.670 2.220 2.386 16,182 -0.29(-10.97%)
Feb 08, 2021 2.260 2.680 2.250 2.680 6,578 +0.48(+21.82%)
Feb 05, 2021 2.260 2.260 2.180 2.200 11,700 -0.24(-9.84%)
Feb 04, 2021 2.200 2.460 2.200 2.440 3,797 +0.25(+11.42%)
Feb 03, 2021 2.100 2.500 2.100 2.190 5,206 -0.01(-0.45%)
Feb 02, 2021 2.200 2.200 2.110 2.200 2,099 +0.01(+0.23%)
Feb 01, 2021 2.150 2.250 2.100 2.195 3,513 -0.10(-4.57%)
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%)
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.