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 )

2.300 USD UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EST, Mar 8, 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 (%)
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.