Cemtrex Inc Series 1 Pfd (NQ: CETXP )

2.300 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.