Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

N/A UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 2024 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 (%)
Jul 31, 2023 0.8000 0.8095 0.6452 0.7999 7,756 -0.01(-0.64%)
Jul 28, 2023 0.7810 0.8952 0.7524 0.8050 8,333 +0.04(+5.66%)
Jul 27, 2023 0.7746 0.7746 0.7588 0.7619 590 -0.00(-0.52%)
Jul 26, 2023 0.7810 0.7810 0.6476 0.7659 14,014 +0.01(+1.81%)
Jul 25, 2023 0.8000 0.8000 0.6667 0.7523 13,129 -0.06(-7.07%)
Jul 24, 2023 0.7238 0.8095 0.6667 0.8095 6,123 +0.07(+8.97%)
Jul 21, 2023 0.8190 0.8190 0.7428 0.7429 2,737 -0.05(-6.40%)
Jul 20, 2023 0.8381 0.8381 0.7619 0.7936 11,101 -0.06(-7.41%)
Jul 18, 2023 0.8571 506 -0.06(-6.54%)
Jul 17, 2023 0.8570 0.9333 0.8570 0.9171 1,162 +0.03(+2.99%)
Jul 14, 2023 0.8479 0.8905 0.8479 0.8905 918 -0.00(-0.53%)
Jul 13, 2023 0.8952 0.8952 0.8952 0.8952 256 -0.03(-3.68%)
Jul 12, 2023 0.7917 0.9524 0.7917 0.9294 12,542 -0.02(-2.41%)
Jul 11, 2023 0.9524 0.9524 0.8574 0.9524 675 +0.02(+2.52%)
Jul 10, 2023 0.9319 0.9319 0.8667 0.9290 1,503 -0.00(-0.32%)
Jul 07, 2023 0.9417 0.9505 0.9132 0.9319 1,080 +0.05(+5.89%)
Jul 06, 2023 0.7914 0.8984 0.6190 0.8801 6,421 -0.06(-6.40%)
Jul 05, 2023 0.9429 0.9429 0.9403 0.9403 663 -0.00(-0.27%)
Jul 03, 2023 0.8857 0.9445 0.8857 0.9429 630 +0.06(+6.45%)
Jun 30, 2023 0.8667 0.9238 0.8667 0.8857 1,614 +0.00(+0.54%)
Jun 29, 2023 0.8872 0.8952 0.8317 0.8810 1,596 -0.01(-1.06%)
Jun 28, 2023 0.7781 0.8904 0.7781 0.8904 919 -0.01(-1.59%)
Jun 27, 2023 0.9905 0.9905 0.8667 0.9048 1,242 -0.04(-3.99%)
Jun 26, 2023 0.7810 0.9424 0.7810 0.9424 2,358 +0.05(+5.27%)
Jun 23, 2023 0.7762 0.8952 0.7762 0.8952 1,362 -0.06(-6.00%)
Jun 22, 2023 0.9524 0.9524 0.9238 0.9524 1,272 +0.03(+3.09%)
Jun 21, 2023 0.8571 0.9238 0.8190 0.9238 3,247 +0.12(+15.48%)
Jun 20, 2023 0.7820 0.9523 0.7820 0.8000 4,060 -0.11(-12.48%)
Jun 16, 2023 0.7906 0.9524 0.7906 0.9141 4,014 +0.07(+7.84%)
Jun 15, 2023 0.8571 0.9619 0.8262 0.8476 54,943 -0.03(-3.26%)
Jun 14, 2023 0.8032 0.9048 0.7165 0.8762 25,096 +0.13(+16.72%)
Jun 13, 2023 0.7333 0.9095 0.7149 0.7507 91,657 +0.04(+5.09%)
Jun 12, 2023 0.6478 0.7372 0.6477 0.7143 18,610 +0.07(+10.52%)
Jun 09, 2023 0.6191 0.6463 0.5919 0.6463 4,297 -0.02(-3.07%)
Jun 08, 2023 0.6906 0.6909 0.6667 0.6668 6,104 -0.00(-0.27%)
Jun 07, 2023 0.7523 0.7523 0.6094 0.6686 5,998 -0.02(-2.90%)
Jun 06, 2023 0.5810 0.6886 0.5719 0.6886 1,020 +0.06(+9.70%)
Jun 05, 2023 0.7048 0.7048 0.5524 0.6277 4,258 -0.01(-1.63%)
Jun 02, 2023 0.6381 0.6414 0.6381 0.6381 539 +0.05(+9.39%)
Jun 01, 2023 0.6000 0.6836 0.5714 0.5833 9,144 -0.05(-7.89%)
May 30, 2023 0.6333 0 +0.00(+0.76%)
May 26, 2023 0.5143 0.6286 0.5143 0.6286 2,408 -0.01(-1.49%)
May 24, 2023 0.6381 0 -0.02(-2.87%)
May 23, 2023 0.6570 0.6570 0.6570 0.6570 208 +0.01(+2.13%)
May 19, 2023 0.6432 42 +0.02(+3.94%)
May 18, 2023 0.5905 0.6189 0.5905 0.6189 733 -0.01(-1.55%)
May 17, 2023 0.5905 0.6286 0.4952 0.6286 18,111 -0.02(-2.76%)
May 16, 2023 0.6665 0.6665 0.5715 0.6464 661 -0.02(-3.04%)
May 15, 2023 0.5714 0.6667 0.5714 0.6667 1,516 +0.03(+4.48%)
May 12, 2023 0.6000 0.6630 0.5524 0.6381 6,378 -0.04(-5.63%)
May 11, 2023 0.6190 0.7524 0.6190 0.6762 13,322 -0.00(-0.01%)
May 10, 2023 0.7051 0.7143 0.6524 0.6763 3,861 -0.01(-1.25%)
May 09, 2023 0.6571 0.7424 0.6571 0.6849 3,313 +0.03(+4.22%)
May 08, 2023 0.5714 0.6857 0.5714 0.6571 3,420 +0.09(+15.00%)
May 05, 2023 0.5905 0.6737 0.5238 0.5714 9,164 -0.02(-3.23%)
May 04, 2023 0.5714 0.6095 0.5142 0.5905 21,927 +0.07(+12.73%)
May 03, 2023 0.4876 0.5714 0.4876 0.5238 3,236 -0.03(-5.95%)
May 02, 2023 0.5143 0.5570 0.5143 0.5570 3,272 +0.03(+6.33%)
May 01, 2023 0.4429 0.5238 0.4429 0.5238 3,085 +0.05(+10.00%)
Apr 28, 2023 0.5071 0.5071 0.4762 0.4762 556 +0.01(+2.52%)
Apr 27, 2023 0.4582 0.5238 0.4401 0.4645 3,393 -0.02(-3.60%)
Apr 26, 2023 0.4634 0.4856 0.4634 0.4818 3,054 +0.05(+10.80%)
Apr 25, 2023 0.4400 0.4709 0.3714 0.4349 12,852 -0.06(-11.85%)
Apr 20, 2023 0.4933 10 -0.01(-1.50%)
Apr 19, 2023 0.4286 0.5044 0.4286 0.5009 3,562 +0.04(+9.56%)
Apr 18, 2023 0.4571 0.4571 0.4571 0.4571 282 -0.00(-0.62%)
Apr 17, 2023 0.4502 0.4600 0.4403 0.4600 1,777 +0.01(+3.16%)
Apr 14, 2023 0.4200 0.4459 0.2978 0.4459 8,961 +0.00(+0.69%)
Apr 13, 2023 0.4288 0.4429 0.4286 0.4429 2,699 -0.06(-11.43%)
Apr 12, 2023 0.4286 0.5132 0.4286 0.5000 6,706 +0.06(+14.13%)
Apr 11, 2023 0.4524 0.4810 0.4156 0.4381 7,924 -0.05(-9.79%)
Apr 10, 2023 0.4515 0.4856 0.4514 0.4856 1,068 -0.01(-2.88%)
Apr 05, 2023 0.5000 19 -0.01(-2.78%)
Apr 04, 2023 0.4855 0.5143 0.4390 0.5143 777 +0.00(+0.37%)
Apr 03, 2023 0.5103 0.5124 0.4382 0.5124 9,266 +0.00(+0.39%)
Mar 31, 2023 0.5238 0.5238 0.4714 0.5104 1,033 -0.01(-2.56%)
Mar 30, 2023 0.4287 0.5524 0.4287 0.5238 6,744 +0.11(+27.48%)
Mar 29, 2023 0.4807 0.5261 0.4109 0.4109 5,736 +0.00(+0.67%)
Mar 28, 2023 0.3629 0.5079 0.3629 0.4082 4,281 +0.00(+0.22%)
Mar 27, 2023 0.5239 0.5239 0.3900 0.4073 6,623 -0.05(-10.18%)
Mar 24, 2023 0.4082 0.4571 0.4082 0.4534 12,157 +0.07(+19.02%)
Mar 23, 2023 0.3991 0.4263 0.3628 0.3810 33,931 +0.05(+13.51%)
Mar 22, 2023 0.3447 0.3447 0.3356 0.3356 1,115 -0.03(-7.50%)
Mar 21, 2023 0.3991 0.4263 0.3628 0.3628 7,015 +0.02(+5.82%)
Mar 20, 2023 0.3447 0.3576 0.3038 0.3429 12,754 -0.00(-0.53%)
Mar 17, 2023 0.3447 0.3628 0.3447 0.3447 9,423 +0.00(+0.00%)
Mar 16, 2023 0.2902 0.4244 0.2766 0.3447 48,538 -0.02(-4.98%)
Mar 15, 2023 0.3942 0.3942 0.2754 0.3627 204,746 +0.05(+15.25%)
Mar 14, 2023 0.3356 0.4063 0.3120 0.3147 108,783 -0.00(-0.86%)
Mar 13, 2023 0.4795 0.4795 0.2358 0.3175 83,741 -0.12(-27.28%)
Mar 10, 2023 0.5553 0.6078 0.4172 0.4366 75,289 -0.13(-22.58%)
Mar 09, 2023 0.7619 0.7709 0.5452 0.5639 27,048 -0.09(-13.65%)
Mar 08, 2023 0.7410 0.8617 0.5946 0.6531 41,168 -0.15(-19.01%)
Mar 07, 2023 0.7711 0.8153 0.7710 0.8063 7,963 -0.04(-4.41%)
Mar 06, 2023 0.6349 0.8435 0.6349 0.8435 5,153 +0.18(+27.05%)
Mar 03, 2023 0.6847 0.6847 0.5950 0.6639 4,467 +0.04(+5.63%)
Mar 02, 2023 0.6168 0.6321 0.4444 0.6286 14,647 -0.09(-12.16%)
Mar 01, 2023 0.6440 0.7156 0.6440 0.7156 1,764 +0.12(+20.76%)
Feb 28, 2023 0.5442 0.6304 0.5442 0.5926 2,606 +0.08(+16.02%)
Feb 27, 2023 0.4989 0.5252 0.4954 0.5107 11,877 +0.01(+2.38%)
Feb 24, 2023 0.4989 0.4989 0.4989 0.4989 341 -0.04(-6.78%)
Feb 23, 2023 0.5442 0.6388 0.4085 0.5351 18,323 +0.01(+1.72%)
Feb 22, 2023 0.5262 0.5777 0.5261 0.5261 12,235 +0.02(+3.57%)
Feb 21, 2023 0.6168 0.6259 0.5079 0.5079 3,569 -0.10(-16.85%)
Feb 17, 2023 0.6259 0.6727 0.6108 0.6109 11,779 -0.08(-11.68%)
Feb 16, 2023 0.7052 0.7052 0.6214 0.6917 1,576 +0.02(+3.05%)
Feb 15, 2023 0.7166 0.7166 0.6108 0.6712 15,153 -0.06(-7.63%)
Feb 14, 2023 0.7800 0.8889 0.6984 0.7266 48,536 -0.09(-10.99%)
Feb 13, 2023 0.9342 0.9615 0.7711 0.8163 29,899 -0.09(-10.01%)
Feb 10, 2023 0.6894 0.9887 0.6894 0.9071 46,941 +0.10(+12.43%)
Feb 09, 2023 0.7257 0.8617 0.7256 0.8068 28,055 -0.00(-0.04%)
Feb 08, 2023 0.8163 0.8164 0.7982 0.8072 2,500 -0.06(-6.88%)
Feb 07, 2023 0.8345 0.9070 0.8345 0.8668 5,124 -0.03(-3.47%)
Feb 06, 2023 0.8109 0.9069 0.6622 0.8980 29,971 +0.05(+6.46%)
Feb 03, 2023 0.8889 0.8980 0.7710 0.8434 23,805 -0.00(-0.55%)
Feb 02, 2023 0.8980 0.9432 0.7256 0.8481 39,760 -0.10(-10.95%)
Feb 01, 2023 0.6756 1.088 0.6531 0.9524 116,048 +0.35(+58.30%)
Jan 31, 2023 0.5624 0.7255 0.4535 0.6016 39,138 -0.12(-17.09%)
Jan 30, 2023 0.5932 0.7256 0.5532 0.7256 25,780 +0.13(+21.21%)
Jan 27, 2023 0.6803 0.7255 0.5624 0.5986 57,248 +0.03(+5.60%)
Jan 26, 2023 0.4626 0.6621 0.4218 0.5669 96,360 +0.09(+17.92%)
Jan 25, 2023 0.3900 0.8707 0.3477 0.4807 799,235 +0.15(+45.60%)
Jan 20, 2023 0.3302 0 +0.02(+6.43%)
Jan 19, 2023 0.3283 0.3283 0.3102 0.3102 1,899 -0.02(-5.52%)
Jan 18, 2023 0.3265 0.3583 0.3265 0.3283 5,758 +0.00(+0.56%)
Jan 17, 2023 0.3795 0.3882 0.3265 0.3265 7,686 -0.02(-6.23%)
Jan 13, 2023 0.3175 0.3791 0.3175 0.3482 3,428 -0.05(-12.73%)
Jan 12, 2023 0.3447 0.3990 0.2993 0.3990 3,884 +0.03(+8.78%)
Jan 11, 2023 0.3719 0.4000 0.2902 0.3668 48,796 +0.04(+13.44%)
Jan 10, 2023 0.3619 0.3619 0.2958 0.3234 3,359 -0.02(-6.18%)
Jan 09, 2023 0.2993 0.3719 0.2812 0.3447 7,220 +0.07(+26.67%)
Jan 06, 2023 0.2358 0.2812 0.2358 0.2721 1,368 -0.03(-9.09%)
Jan 05, 2023 0.2776 0.3344 0.2776 0.2993 15,661 -0.03(-7.77%)
Jan 04, 2023 0.3719 0.3719 0.2086 0.3245 38,812 -0.06(-16.54%)
Jan 03, 2023 0.3224 0.3888 0.3054 0.3888 3,028 +0.08(+26.65%)
Dec 30, 2022 0.3905 0.3905 0.2721 0.3070 57,371 -0.06(-17.44%)
Dec 29, 2022 0.3175 0.4966 0.3175 0.3719 123,909 -0.05(-12.09%)
Dec 28, 2022 0.3537 0.4230 0.3175 0.4230 7,350 +0.02(+6.19%)
Dec 27, 2022 0.5109 0.5109 0.3175 0.3984 52,254 -0.20(-33.58%)
Dec 23, 2022 0.3810 0.6978 0.3634 0.5997 15,397 +0.16(+37.75%)
Dec 22, 2022 0.4082 0.4535 0.4082 0.4354 1,179 +0.05(+14.29%)
Dec 21, 2022 0.4535 0.4535 0.3810 0.3810 1,085 -0.07(-16.00%)
Dec 20, 2022 0.4535 0.4764 0.4535 0.4535 2,251 -0.02(-3.85%)
Dec 19, 2022 0.5440 0.5440 0.4717 0.4717 1,334 -0.09(-16.21%)
Dec 16, 2022 0.6349 0.6440 0.4806 0.5629 7,754 -0.07(-11.34%)
Dec 15, 2022 0.5624 0.6803 0.4626 0.6349 17,249 -0.13(-16.67%)
Dec 14, 2022 0.7529 0.7619 0.7529 0.7619 962 +0.01(+1.20%)
Dec 13, 2022 0.7075 0.7619 0.6893 0.7528 2,746 +0.14(+22.06%)
Dec 12, 2022 0.6803 0.6803 0.5443 0.6168 8,528 -0.06(-9.33%)
Dec 08, 2022 0.6803 13 -0.05(-6.25%)
Dec 07, 2022 0.7256 0.7256 0.7256 0.7256 241 +0.03(+3.90%)
Dec 06, 2022 0.4535 0.6984 0.4535 0.6984 667 +0.06(+10.00%)
Dec 02, 2022 0.6349 183 -0.04(-5.41%)
Dec 01, 2022 0.5823 0.7256 0.4716 0.6712 7,974 +0.13(+23.33%)
Nov 30, 2022 0.4989 0.5442 0.4989 0.5442 629 +0.11(+25.65%)
Nov 29, 2022 0.4426 0.5941 0.3991 0.4331 40,021 +0.04(+9.19%)
Nov 28, 2022 0.4444 0.4444 0.3966 0.3966 2,674 -0.05(-10.50%)
Nov 25, 2022 0.3082 0.4897 0.3082 0.4432 2,600 -0.00(-0.29%)
Nov 23, 2022 0.3447 0.4444 0.3447 0.4444 426 +0.03(+8.26%)
Nov 21, 2022 0.4105 23 -0.01(-2.58%)
Nov 18, 2022 0.3808 0.4354 0.3808 0.4214 850 -0.05(-10.40%)
Nov 17, 2022 0.4703 0.4703 0.4703 0.4703 227 -0.04(-7.41%)
Nov 16, 2022 0.6326 0.6326 0.4354 0.5079 4,556 -0.15(-22.44%)
Nov 15, 2022 0.4444 0.6549 0.4444 0.6549 1,666 +0.35(+112.35%)
Nov 14, 2022 0.4626 0.4626 0.3084 0.3084 6,849 -0.15(-33.33%)
Nov 10, 2022 0.4626 0 +0.00(+0.00%)
Nov 09, 2022 0.4263 0.4626 0.4263 0.4626 554 +0.00(+0.00%)
Nov 08, 2022 0.4535 0.4626 0.2993 0.4626 3,692 +0.01(+2.00%)
Nov 07, 2022 0.3863 0.4626 0.3863 0.4535 1,218 -0.11(-19.09%)
Nov 04, 2022 0.5170 0.5714 0.4249 0.5605 3,014 -0.03(-4.92%)
Nov 01, 2022 0.5896 14 +0.08(+16.80%)
Oct 28, 2022 0.5048 65 +0.02(+5.00%)
Oct 27, 2022 0.3537 0.5352 0.3537 0.4807 11,781 -0.03(-5.36%)
Oct 26, 2022 0.5261 0.5261 0.5079 0.5079 556 -0.02(-3.45%)
Oct 25, 2022 0.4444 0.5805 0.2993 0.5261 5,492 -0.06(-10.81%)
Oct 20, 2022 0.5898 1 -0.12(-16.63%)
Oct 18, 2022 0.7075 8 +0.14(+23.83%)
Oct 17, 2022 0.5714 0.5713 0.5713 0.5713 310 -0.04(-5.99%)
Oct 14, 2022 0.6077 0.6077 0.6077 0.6077 343 +0.02(+3.08%)
Oct 13, 2022 0.5896 0.5896 0.5896 0.5896 164 -0.12(-16.67%)
Oct 11, 2022 0.7075 39 +0.08(+13.04%)
Oct 07, 2022 0.6259 92 +0.00(+0.00%)
Oct 05, 2022 0.6259 26 +0.01(+1.49%)
Oct 04, 2022 0.6167 0.6167 0.6167 0.6167 232 -0.09(-12.83%)
Oct 03, 2022 0.6961 0.7309 0.6961 0.7075 2,016 -0.06(-7.98%)
Sep 28, 2022 0.7688 1 +0.11(+17.11%)
Sep 26, 2022 0.6565 57 -0.08(-10.60%)
Sep 22, 2022 0.7343 62 -0.11(-13.26%)
Sep 16, 2022 0.8466 2 +0.00(+0.00%)
Sep 15, 2022 0.8466 0.8466 0.8409 0.8466 1,027 +0.11(+15.29%)
Sep 14, 2022 0.7559 0.8551 0.7343 0.7343 865 -0.08(-10.20%)
Sep 13, 2022 0.8177 0.8177 0.8177 0.8177 211 -0.03(-3.41%)
Sep 12, 2022 0.7429 0.8551 0.7429 0.8466 1,003 +0.11(+15.28%)
Sep 09, 2022 0.6479 0.7343 0.6479 0.7343 3,836 -0.12(-14.13%)
Sep 02, 2022 0.8552 243 +0.03(+3.12%)
Sep 01, 2022 0.7775 0.8293 0.7688 0.8293 1,643 +0.04(+5.49%)
Aug 30, 2022 0.7861 15 -0.07(-8.54%)
Aug 29, 2022 0.8466 0.8595 0.8466 0.8595 1,405 -0.01(-1.49%)
Aug 25, 2022 0.8725 65 +0.02(+2.34%)
Aug 24, 2022 0.7947 0.8897 0.7947 0.8525 1,656 -0.04(-4.18%)
Aug 23, 2022 0.8552 0.8898 0.8552 0.8898 1,440 +0.03(+4.04%)
Aug 22, 2022 0.9070 0.9070 0.8206 0.8552 2,855 -0.14(-13.91%)
Aug 19, 2022 1.071 1.071 0.9488 0.9934 2,742 +0.10(+10.58%)
Aug 18, 2022 1.106 1.106 0.8725 0.8984 2,907 -0.01(-0.95%)
Aug 17, 2022 0.9243 0.9243 0.9070 0.9070 1,001 -0.13(-12.50%)
Aug 16, 2022 0.8034 1.063 0.8034 1.037 3,285 +0.04(+4.35%)
Aug 15, 2022 0.7686 1.046 0.7686 0.9934 8,228 +0.10(+10.59%)
Aug 12, 2022 0.8206 0.9070 0.7803 0.8983 10,890 +0.08(+9.46%)
Aug 11, 2022 0.7343 0.8206 0.7343 0.8206 2,014 +0.00(+0.53%)
Aug 10, 2022 0.7426 0.8810 0.6911 0.8163 4,060 -0.05(-5.50%)
Aug 09, 2022 0.6997 0.8811 0.6911 0.8638 6,380 +0.16(+21.95%)
Aug 08, 2022 0.6997 0.8206 0.6997 0.7083 1,563 -0.12(-14.59%)
Aug 05, 2022 0.8471 0.8552 0.6562 0.8294 8,554 -0.03(-3.99%)
Aug 04, 2022 0.9070 0.9070 0.7878 0.8638 1,845 +0.08(+9.88%)
Aug 03, 2022 0.8379 0.8379 0.7861 0.7862 392 -0.06(-7.16%)
Aug 02, 2022 0.7083 0.8468 0.7083 0.8468 1,852 -0.00(-0.29%)
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.