Stock Quote

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 0.7500 12 -0.05(-6.25%)
Dec 07, 2022 0.8000 0.8000 0.8000 0.8000 219 +0.03(+3.90%)
Dec 06, 2022 0.5000 0.7700 0.5000 0.7700 605 +0.07(+10.00%)
Dec 02, 2022 0.7000 166 -0.04(-5.41%)
Dec 01, 2022 0.6420 0.8000 0.5199 0.7400 7,233 +0.14(+23.33%)
Nov 30, 2022 0.5500 0.6000 0.5500 0.6000 571 +0.12(+25.65%)
Nov 29, 2022 0.4880 0.6550 0.4400 0.4775 36,301 +0.04(+9.19%)
Nov 28, 2022 0.4900 0.4900 0.4373 0.4373 2,426 -0.05(-10.50%)
Nov 25, 2022 0.3398 0.5399 0.3398 0.4886 2,359 -0.00(-0.29%)
Nov 23, 2022 0.3800 0.4900 0.3800 0.4900 387 +0.04(+8.26%)
Nov 21, 2022 0.4526 21 -0.01(-2.58%)
Nov 18, 2022 0.4198 0.4800 0.4198 0.4646 771 -0.05(-10.40%)
Nov 17, 2022 0.5185 0.5185 0.5185 0.5185 206 -0.04(-7.41%)
Nov 16, 2022 0.6974 0.6974 0.4800 0.5600 4,133 -0.16(-22.44%)
Nov 15, 2022 0.4900 0.7220 0.4900 0.7220 1,512 +0.38(+112.35%)
Nov 14, 2022 0.5100 0.5100 0.3400 0.3400 6,213 -0.17(-33.33%)
Nov 10, 2022 0.5100 0 +0.00(+0.00%)
Nov 09, 2022 0.4700 0.5100 0.4700 0.5100 503 +0.00(+0.00%)
Nov 08, 2022 0.5000 0.5100 0.3300 0.5100 3,349 +0.01(+2.00%)
Nov 07, 2022 0.4259 0.5100 0.4259 0.5000 1,105 -0.12(-19.09%)
Nov 04, 2022 0.5700 0.6300 0.4684 0.6180 2,734 -0.03(-4.92%)
Nov 01, 2022 0.6500 13 +0.09(+16.80%)
Oct 28, 2022 0.5565 59 +0.03(+5.00%)
Oct 27, 2022 0.3900 0.5901 0.3900 0.5300 10,686 -0.03(-5.36%)
Oct 26, 2022 0.5800 0.5800 0.5600 0.5600 505 -0.02(-3.45%)
Oct 25, 2022 0.4900 0.6400 0.3300 0.5800 4,982 -0.07(-10.81%)
Oct 20, 2022 0.6503 1 -0.13(-16.63%)
Oct 18, 2022 0.7800 8 +0.15(+23.83%)
Oct 17, 2022 0.6300 0.6299 0.6299 0.6299 282 -0.04(-5.99%)
Oct 14, 2022 0.6700 0.6700 0.6700 0.6700 312 +0.02(+3.08%)
Oct 13, 2022 0.6500 0.6500 0.6500 0.6500 149 -0.13(-16.67%)
Oct 11, 2022 0.7800 36 +0.09(+13.04%)
Oct 07, 2022 0.6900 84 +0.00(+0.00%)
Oct 05, 2022 0.6900 24 +0.01(+1.49%)
Oct 04, 2022 0.6799 0.6799 0.6799 0.6799 211 -0.10(-12.83%)
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.