Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cemtrex Inc Series 1 Pfd
(NQ:
CETXP
)
0.7760
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 19, 2024
0.7760
0
+0.03(+3.49%)
Jan 18, 2024
0.7601
0.7601
0.7020
0.7498
10,397
-0.05(-6.28%)
Jan 17, 2024
0.7303
0.8098
0.6589
0.8000
25,705
-0.15(-15.79%)
Jan 16, 2024
0.9500
0.9923
0.9499
0.9500
73,003
-0.06(-5.94%)
Jan 12, 2024
1.020
1.055
0.7100
1.010
165,121
-0.01(-0.98%)
Jan 11, 2024
0.9501
1.020
0.8902
1.020
104,032
+0.01(+0.99%)
Jan 10, 2024
0.9900
1.020
0.9900
1.010
48,753
-0.00(-0.03%)
Jan 09, 2024
0.8700
1.020
0.8700
1.010
33,938
+0.00(+0.03%)
Jan 08, 2024
1.040
1.040
0.9130
1.010
57,861
-0.04(-3.81%)
Jan 05, 2024
0.8700
1.050
0.7800
1.050
74,045
+0.24(+29.63%)
Jan 04, 2024
0.7800
0.8200
0.7500
0.8100
32,876
+0.14(+20.91%)
Jan 03, 2024
0.7800
0.8700
0.6600
0.6699
51,210
-0.10(-13.01%)
Jan 02, 2024
0.8800
0.8800
0.7701
0.7701
1,648
-0.05(-6.07%)
Dec 29, 2023
0.7900
0.8199
0.7001
0.8199
3,265
-0.00(-0.01%)
Dec 28, 2023
0.7851
0.8325
0.7850
0.8200
8,588
+0.00(+0.15%)
Dec 27, 2023
0.7007
0.8588
0.7007
0.8188
6,263
+0.04(+4.97%)
Dec 26, 2023
0.7500
0.7800
0.6695
0.7800
8,680
+0.06(+7.59%)
Dec 22, 2023
0.9000
0.9000
0.7250
0.7250
8,378
-0.17(-19.02%)
Dec 20, 2023
0.8953
23
-0.03(-2.77%)
Dec 15, 2023
0.9208
18
+0.00(+0.01%)
Dec 14, 2023
0.8499
0.9603
0.7810
0.9207
5,608
+0.09(+10.93%)
Dec 12, 2023
0.8300
50
+0.02(+2.47%)
Dec 11, 2023
0.8100
0.8100
0.8100
0.8100
200
-0.04(-4.41%)
Dec 08, 2023
0.8099
0.8475
0.8099
0.8474
2,108
-0.00(-0.01%)
Dec 07, 2023
0.8150
0.8588
0.7800
0.8475
1,896
-0.03(-2.87%)
Dec 06, 2023
0.7817
0.8725
0.7817
0.8725
443
-0.00(-0.22%)
Dec 04, 2023
0.8744
0
-0.00(-0.47%)
Dec 01, 2023
0.8329
0.9000
0.8329
0.8785
14,253
+0.04(+4.52%)
Nov 27, 2023
0.8405
137
+0.08(+10.59%)
Nov 24, 2023
0.7600
0.7600
0.7600
0.7600
1,946
-0.09(-10.24%)
Nov 22, 2023
0.7601
0.8468
0.7512
0.8467
8,138
+0.05(+5.84%)
Nov 21, 2023
0.7601
0.8000
0.7601
0.8000
3,406
-0.01(-1.23%)
Nov 20, 2023
0.8101
0.8101
0.7800
0.8100
3,655
-0.00(-0.01%)
Nov 17, 2023
0.8500
0.8500
0.7601
0.8101
3,233
-0.04(-4.69%)
Nov 15, 2023
0.8500
136
-0.05(-5.56%)
Nov 14, 2023
0.9000
0.9238
0.9000
0.9000
4,555
-0.08(-8.11%)
Nov 13, 2023
0.8500
0.9794
0.8500
0.9794
454
+0.04(+4.56%)
Nov 10, 2023
0.8600
0.9898
0.8200
0.9367
18,063
-0.03(-3.44%)
Nov 08, 2023
0.9701
0
-0.01(-1.01%)
Nov 07, 2023
0.9800
1.000
0.9100
0.9800
2,807
+0.00(+0.10%)
Nov 03, 2023
0.9790
66
+0.01(+0.93%)
Nov 02, 2023
0.8900
1.010
0.8899
0.9700
12,329
+0.13(+15.48%)
Nov 01, 2023
0.9000
0.9000
0.8148
0.8400
4,268
-0.15(-15.15%)
Oct 27, 2023
0.9900
139
+0.15(+17.86%)
Oct 26, 2023
0.8500
0.8500
0.8400
0.8400
1,581
-0.06(-6.67%)
Oct 25, 2023
0.8370
0.9481
0.8301
0.9000
5,521
+0.00(+0.00%)
Oct 24, 2023
0.9000
0.9000
0.9000
0.9000
259
-0.10(-9.91%)
Oct 23, 2023
0.9900
0.9990
0.9790
0.9990
4,109
-0.07(-6.63%)
Oct 19, 2023
1.070
1
-0.02(-1.84%)
Oct 18, 2023
0.9750
1.090
0.9750
1.090
558
+0.09(+9.00%)
Oct 17, 2023
1.070
1.070
1.000
1.000
30,095
-0.01(-0.99%)
Oct 16, 2023
0.8200
1.010
0.8200
1.010
1,030
+0.00(+0.00%)
Oct 13, 2023
1.100
1.100
0.9500
1.010
2,938
+0.01(+1.00%)
Oct 12, 2023
1.010
1.090
1.000
1.000
4,266
-0.01(-0.67%)
Oct 11, 2023
0.9500
1.020
0.9500
1.007
30,652
+0.06(+6.60%)
Oct 10, 2023
0.8500
0.9899
0.8000
0.9444
2,529
+0.00(+0.47%)
Oct 09, 2023
0.9400
0.9400
0.9400
0.9400
366
-0.06(-6.00%)
Oct 06, 2023
1.000
1.000
1.000
1.000
102
-0.02(-1.96%)
Oct 05, 2023
1.020
1.020
1.020
1.020
400
+0.04(+4.09%)
Oct 04, 2023
0.8500
0.9799
0.8400
0.9799
2,109
+0.07(+7.68%)
Oct 03, 2023
0.8663
0.9100
0.7870
0.9100
2,212
-0.04(-4.46%)
Oct 02, 2023
0.9525
0.9525
0.9525
0.9525
100
-0.03(-2.81%)
Sep 29, 2023
0.9800
0.9800
0.9600
0.9800
810
+0.06(+7.09%)
Sep 28, 2023
0.8190
0.9151
0.7790
0.9151
1,883
-0.04(-4.68%)
Sep 26, 2023
0.9600
0
+0.07(+8.35%)
Sep 25, 2023
1.000
0.8860
0.8860
0.8860
1,381
-0.10(-10.32%)
Sep 22, 2023
0.8901
1.000
0.8900
0.9880
4,068
+0.05(+5.59%)
Sep 21, 2023
1.050
1.050
0.8900
0.9357
5,789
-0.13(-12.55%)
Sep 20, 2023
1.070
1.130
1.000
1.070
4,728
+0.06(+5.94%)
Sep 19, 2023
0.9900
1.020
0.9300
1.010
16,360
+0.02(+2.02%)
Sep 18, 2023
0.9600
0.9900
0.9500
0.9900
2,806
-0.04(-3.88%)
Sep 14, 2023
1.030
201
+0.02(+1.98%)
Sep 13, 2023
0.9900
1.030
0.9900
1.010
3,739
+0.02(+2.23%)
Sep 12, 2023
1.010
1.010
0.9500
0.9880
6,770
-0.04(-4.08%)
Sep 11, 2023
1.000
1.050
0.9500
1.030
25,473
+0.03(+3.00%)
Sep 08, 2023
1.000
1.050
0.9992
1.000
23,972
+0.00(+0.00%)
Sep 07, 2023
1.090
1.090
0.9700
1.000
3,369
-0.05(-4.76%)
Sep 06, 2023
1.040
1.060
1.020
1.050
23,215
+0.07(+7.12%)
Sep 05, 2023
1.000
1.040
0.9700
0.9802
17,762
-0.11(-10.07%)
Sep 01, 2023
1.110
1.220
0.9700
1.090
8,029
+0.00(+0.00%)
Aug 31, 2023
1.100
1.100
0.9600
1.090
14,433
+0.09(+9.03%)
Aug 30, 2023
0.8900
1.260
0.8600
0.9997
130,938
+0.32(+47.01%)
Aug 29, 2023
0.7997
0.7997
0.6800
0.6800
5,388
-0.18(-20.60%)
Aug 28, 2023
0.7199
0.8564
0.6485
0.8564
1,486
-0.02(-2.68%)
Aug 25, 2023
0.9100
0.9100
0.7100
0.8800
10,186
-0.04(-3.84%)
Aug 24, 2023
0.8733
1.100
0.8001
0.9151
49,029
-0.00(-0.48%)
Aug 23, 2023
0.8000
0.9900
0.7800
0.9195
35,639
+0.15(+19.42%)
Aug 22, 2023
0.6800
0.7850
0.6800
0.7700
4,321
+0.08(+11.59%)
Aug 21, 2023
0.6600
0.6900
0.6600
0.6900
782
+0.02(+3.49%)
Aug 18, 2023
0.5999
0.6700
0.5800
0.6667
2,243
-0.00(-0.49%)
Aug 17, 2023
0.6000
0.6700
0.6000
0.6700
1,181
+0.00(+0.00%)
Aug 16, 2023
0.6700
0.6700
0.6700
0.6700
594
+0.01(+1.52%)
Aug 15, 2023
0.6300
0.6699
0.6200
0.6600
2,450
-0.04(-5.70%)
Aug 10, 2023
0.6999
1
-0.08(-10.26%)
Aug 09, 2023
0.7489
0.7799
0.7489
0.7799
1,685
-0.01(-0.65%)
Aug 08, 2023
0.7650
0.7850
0.7650
0.7850
1,625
+0.00(+0.01%)
Aug 04, 2023
0.7849
73
+0.07(+9.78%)
Aug 03, 2023
0.7850
0.7850
0.6299
0.7150
2,630
-0.08(-10.61%)
Aug 02, 2023
0.7200
0.8484
0.5700
0.7999
10,877
-0.01(-1.25%)
Aug 01, 2023
0.7650
0.8394
0.7650
0.8100
650
-0.03(-3.56%)
Jul 31, 2023
0.8400
0.8500
0.6775
0.8399
7,387
-0.01(-0.64%)
Jul 28, 2023
0.8200
0.9400
0.7900
0.8453
7,937
+0.05(+5.66%)
Jul 27, 2023
0.8133
0.8133
0.7967
0.8000
562
-0.00(-0.52%)
Jul 26, 2023
0.8200
0.8200
0.6800
0.8042
13,347
+0.01(+1.81%)
Jul 25, 2023
0.8400
0.8400
0.7000
0.7899
12,504
-0.06(-7.07%)
Jul 24, 2023
0.7600
0.8500
0.7000
0.8500
5,832
+0.07(+8.97%)
Jul 21, 2023
0.8599
0.8600
0.7799
0.7800
2,607
-0.05(-6.40%)
Jul 20, 2023
0.8800
0.8800
0.8000
0.8333
10,573
-0.07(-7.41%)
Jul 18, 2023
0.9000
482
-0.06(-6.54%)
Jul 17, 2023
0.8999
0.9800
0.8999
0.9630
1,107
+0.03(+2.99%)
Jul 14, 2023
0.8903
0.9350
0.8903
0.9350
875
-0.00(-0.53%)
Jul 13, 2023
0.9400
0.9400
0.9400
0.9400
244
-0.04(-3.68%)
Jul 12, 2023
0.8313
1.000
0.8313
0.9759
11,945
-0.02(-2.41%)
Jul 11, 2023
1.000
1.000
0.9003
1.000
643
+0.02(+2.52%)
Jul 10, 2023
0.9785
0.9785
0.9100
0.9754
1,432
-0.00(-0.32%)
Jul 07, 2023
0.9888
0.9980
0.9589
0.9785
1,029
+0.05(+5.89%)
Jul 06, 2023
0.8310
0.9433
0.6500
0.9241
6,116
-0.06(-6.40%)
Jul 05, 2023
0.9900
0.9900
0.9873
0.9873
632
-0.00(-0.27%)
Jul 03, 2023
0.9300
0.9917
0.9300
0.9900
600
+0.06(+6.45%)
Jun 30, 2023
0.9100
0.9700
0.9100
0.9300
1,538
+0.01(+0.54%)
Jun 29, 2023
0.9316
0.9400
0.8733
0.9250
1,520
-0.01(-1.06%)
Jun 28, 2023
0.8170
0.9349
0.8170
0.9349
876
-0.02(-1.59%)
Jun 27, 2023
1.040
1.040
0.9100
0.9500
1,183
-0.04(-3.99%)
Jun 26, 2023
0.8200
0.9895
0.8201
0.9895
2,246
+0.05(+5.27%)
Jun 23, 2023
0.8150
0.9400
0.8150
0.9400
1,298
-0.06(-6.00%)
Jun 22, 2023
1.000
1.000
0.9700
1.000
1,212
+0.03(+3.09%)
Jun 21, 2023
0.9000
0.9700
0.8600
0.9700
3,093
+0.13(+15.48%)
Jun 20, 2023
0.8211
0.9999
0.8211
0.8400
3,867
-0.12(-12.48%)
Jun 16, 2023
0.8301
1.000
0.8301
0.9598
3,823
+0.07(+7.84%)
Jun 15, 2023
0.9000
1.010
0.8675
0.8900
52,327
-0.03(-3.26%)
Jun 14, 2023
0.8434
0.9500
0.7523
0.9200
23,901
+0.13(+16.72%)
Jun 13, 2023
0.7700
0.9550
0.7506
0.7882
87,293
+0.04(+5.09%)
Jun 12, 2023
0.6802
0.7741
0.6801
0.7500
17,724
+0.07(+10.52%)
Jun 09, 2023
0.6501
0.6786
0.6215
0.6786
4,093
-0.02(-3.07%)
Jun 08, 2023
0.7251
0.7254
0.7000
0.7001
5,814
-0.00(-0.27%)
Jun 07, 2023
0.7899
0.7899
0.6399
0.7020
5,713
-0.02(-2.90%)
Jun 06, 2023
0.6100
0.7230
0.6005
0.7230
972
+0.06(+9.70%)
Jun 05, 2023
0.7400
0.7400
0.5800
0.6591
4,056
-0.01(-1.63%)
Jun 02, 2023
0.6700
0.6735
0.6700
0.6700
514
+0.06(+9.39%)
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
.