Cemtrex Inc Series 1 Pfd (NQ: CETXP )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 1.560 1.750 1.500 1.750 2,598 -0.04(-2.23%)
May 20, 2022 1.800 1.800 1.510 1.790 4,947 +0.03(+1.69%)
May 19, 2022 1.810 1.870 1.760 1.760 6,852 -0.05(-2.76%)
May 18, 2022 1.760 1.920 1.760 1.810 4,643 +0.02(+1.12%)
May 17, 2022 1.900 2.010 1.760 1.790 24,519 -0.11(-5.79%)
May 16, 2022 2.080 2.080 1.900 1.900 8,510 -0.06(-3.06%)
May 13, 2022 1.750 2.130 1.750 1.960 17,665 +0.04(+2.08%)
May 12, 2022 2.000 2.120 1.900 1.920 11,096 -0.08(-4.00%)
May 11, 2022 2.030 2.350 1.950 2.000 50,344 -0.06(-2.91%)
May 10, 2022 1.760 2.390 1.390 2.060 120,354 +0.24(+13.19%)
May 09, 2022 1.750 1.840 1.600 1.820 127,926 +0.07(+4.00%)
May 06, 2022 1.850 2.490 1.600 1.750 602,423 -0.23(-11.62%)
May 05, 2022 1.790 2.300 1.520 1.980 249,576 -0.22(-10.00%)
May 04, 2022 1.100 3.720 1.020 2.200 1,172,489 +1.25(+131.58%)
May 03, 2022 1.670 1.870 0.9500 0.9500 230,271 -0.45(-32.14%)
May 02, 2022 0.6000 3.360 0.5974 1.400 525,108 +0.76(+118.75%)
Apr 29, 2022 0.8500 0.9099 0.6301 0.6400 10,153 -0.36(-35.99%)
Apr 28, 2022 0.9999 0.9999 0.9999 0.9999 101 +0.10(+11.10%)
Apr 22, 2022 0.9000 3 -0.12(-11.76%)
Apr 20, 2022 1.020 86 +0.21(+25.93%)
Apr 19, 2022 1.000 1.000 0.8100 0.8100 2,114 -0.19(-19.00%)
Apr 18, 2022 1.000 1.000 1.000 1.000 2,579 +0.03(+3.09%)
Apr 14, 2022 1.420 1.420 0.8000 0.9700 10,061 -0.53(-35.25%)
Apr 12, 2022 1.498 8 +0.02(+1.22%)
Apr 06, 2022 1.480 56 -0.02(-1.33%)
Apr 05, 2022 1.580 1.580 1.500 1.500 925 -0.07(-4.46%)
Apr 04, 2022 1.800 1.800 1.520 1.570 5,097 -0.38(-19.49%)
Mar 30, 2022 1.950 134 +0.27(+16.07%)
Mar 25, 2022 1.680 93 +0.16(+10.53%)
Mar 22, 2022 1.520 0 -0.11(-6.96%)
Mar 16, 2022 1.634 0 +0.13(+8.91%)
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.