Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.6600 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 26, 2023 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 (%)
May 26, 2023 0.5400 0.6600 0.5400 0.6600 2,294 -0.01(-1.49%)
May 24, 2023 0.6700 0 -0.02(-2.87%)
May 23, 2023 0.6898 0.6898 0.6898 0.6898 199 +0.01(+2.13%)
May 19, 2023 0.6754 40 +0.03(+3.94%)
May 18, 2023 0.6200 0.6498 0.6200 0.6498 699 -0.01(-1.55%)
May 17, 2023 0.6200 0.6600 0.5200 0.6600 17,249 -0.02(-2.76%)
May 16, 2023 0.6998 0.6998 0.6001 0.6787 630 -0.02(-3.04%)
May 15, 2023 0.6000 0.7000 0.6000 0.7000 1,444 +0.03(+4.48%)
May 12, 2023 0.6300 0.6962 0.5800 0.6700 6,075 -0.04(-5.63%)
May 11, 2023 0.6500 0.7900 0.6500 0.7100 12,688 -0.00(-0.01%)
May 10, 2023 0.7404 0.7500 0.6850 0.7101 3,678 -0.01(-1.25%)
May 09, 2023 0.6900 0.7795 0.6900 0.7191 3,156 +0.03(+4.22%)
May 08, 2023 0.6000 0.7200 0.6000 0.6900 3,258 +0.09(+15.00%)
May 05, 2023 0.6200 0.7074 0.5500 0.6000 8,728 -0.02(-3.23%)
May 04, 2023 0.6000 0.6400 0.5399 0.6200 20,883 +0.07(+12.73%)
May 03, 2023 0.5120 0.6000 0.5120 0.5500 3,082 -0.03(-5.95%)
May 02, 2023 0.5400 0.5849 0.5400 0.5848 3,117 +0.03(+6.33%)
May 01, 2023 0.4650 0.5500 0.4650 0.5500 2,939 +0.05(+10.00%)
Apr 28, 2023 0.5325 0.5325 0.5000 0.5000 530 +0.01(+2.52%)
Apr 27, 2023 0.4811 0.5500 0.4621 0.4877 3,232 -0.02(-3.60%)
Apr 26, 2023 0.4866 0.5099 0.4866 0.5059 2,909 +0.05(+10.80%)
Apr 25, 2023 0.4620 0.4944 0.3900 0.4566 12,240 -0.06(-11.85%)
Apr 20, 2023 0.5180 10 -0.01(-1.50%)
Apr 19, 2023 0.4500 0.5296 0.4500 0.5259 3,393 +0.05(+9.56%)
Apr 18, 2023 0.4800 0.4800 0.4800 0.4800 269 -0.00(-0.62%)
Apr 17, 2023 0.4727 0.4830 0.4623 0.4830 1,693 +0.01(+3.16%)
Apr 14, 2023 0.4410 0.4682 0.3127 0.4682 8,535 +0.00(+0.69%)
Apr 13, 2023 0.4502 0.4650 0.4500 0.4650 2,571 -0.06(-11.43%)
Apr 12, 2023 0.4500 0.5389 0.4500 0.5250 6,387 +0.07(+14.13%)
Apr 11, 2023 0.4750 0.5050 0.4364 0.4600 7,547 -0.05(-9.79%)
Apr 10, 2023 0.4741 0.5099 0.4740 0.5099 1,018 -0.02(-2.88%)
Apr 05, 2023 0.5250 19 -0.02(-2.78%)
Apr 04, 2023 0.5098 0.5400 0.4609 0.5400 740 +0.00(+0.37%)
Apr 03, 2023 0.5358 0.5380 0.4601 0.5380 8,825 +0.00(+0.39%)
Mar 31, 2023 0.5500 0.5500 0.4950 0.5359 984 -0.01(-2.56%)
Mar 30, 2023 0.4501 0.5800 0.4501 0.5500 6,423 +0.10(+21.41%)
Mar 29, 2023 0.5300 0.5800 0.4530 0.4530 5,203 +0.00(+0.67%)
Mar 28, 2023 0.4001 0.5600 0.4001 0.4500 3,883 +0.00(+0.22%)
Mar 27, 2023 0.5776 0.5776 0.4300 0.4490 6,008 -0.05(-10.18%)
Mar 24, 2023 0.4500 0.5040 0.4500 0.4999 11,027 +0.08(+19.02%)
Mar 23, 2023 0.4400 0.4700 0.4000 0.4200 30,777 +0.05(+13.51%)
Mar 22, 2023 0.3800 0.3800 0.3700 0.3700 1,012 -0.03(-7.50%)
Mar 21, 2023 0.4400 0.4700 0.4000 0.4000 6,363 +0.02(+5.82%)
Mar 20, 2023 0.3800 0.3942 0.3349 0.3780 11,569 -0.00(-0.53%)
Mar 17, 2023 0.3800 0.4000 0.3800 0.3800 8,547 +0.00(+0.00%)
Mar 16, 2023 0.3200 0.4679 0.3050 0.3800 44,026 -0.02(-4.98%)
Mar 15, 2023 0.4346 0.4346 0.3036 0.3999 185,711 +0.05(+15.24%)
Mar 14, 2023 0.3700 0.4479 0.3440 0.3470 98,670 -0.00(-0.86%)
Mar 13, 2023 0.5287 0.5287 0.2600 0.3500 75,956 -0.13(-27.28%)
Mar 10, 2023 0.6122 0.6701 0.4600 0.4813 68,290 -0.14(-22.58%)
Mar 09, 2023 0.8400 0.8499 0.6011 0.6217 24,534 -0.10(-13.65%)
Mar 08, 2023 0.8170 0.9500 0.6555 0.7200 37,341 -0.17(-19.01%)
Mar 07, 2023 0.8501 0.8989 0.8500 0.8890 7,223 -0.04(-4.41%)
Mar 06, 2023 0.7000 0.9300 0.7000 0.9300 4,674 +0.20(+27.05%)
Mar 03, 2023 0.7549 0.7549 0.6560 0.7320 4,052 +0.04(+5.63%)
Mar 02, 2023 0.6800 0.6969 0.4900 0.6930 13,286 -0.10(-12.16%)
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.