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

Cemtrex Inc Series 1 WT (NQ: CETXW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+76.99%)
Dec 31, 2018 0.0113 0.0113 0.0113 0 -0.01(-46.19%)
Dec 27, 2018 0.0210 0.0210 0.0210 0 -0.00(-11.76%)
Dec 26, 2018 0.0238 0.0238 0.0238 0.0238 3,225 -0.01(-20.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0.0300 400 +0.01(+50.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 6,500 -0.01(-28.57%)
Dec 20, 2018 0.0210 0.0280 0.0210 0.0280 2,200 +0.01(+33.33%)
Dec 18, 2018 0.0210 0.0210 0.0210 0 -0.00(-2.33%)
Dec 17, 2018 0.0215 0.0215 0.0215 0.0215 200 -0.02(-46.25%)
Dec 14, 2018 0.0200 0.0400 0.0200 0.0400 9,000 +0.02(+164.90%)
Dec 13, 2018 0.0151 0.0200 0.0151 0.0151 46,527 -0.01(-47.75%)
Dec 12, 2018 0.0289 0.0289 0.0289 0.0289 100 +0.01(+44.50%)
Dec 11, 2018 0.0300 0.0400 0.0200 0.0200 112,144 -0.00(-6.54%)
Dec 10, 2018 0.0214 0.0217 0.0213 0.0214 17,400 -0.02(-46.50%)
Dec 07, 2018 0.0400 0.0400 0.0400 0.0400 14,600 +0.00(+0.00%)
Dec 06, 2018 0.0304 0.0400 0.0302 0.0400 12,600 +0.01(+33.33%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 03, 2018 0.0304 0.0304 0.0300 50 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.03(-50.00%)
Nov 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Nov 20, 2018 0.0451 0.0451 0.0307 0.0399 2,300 -0.06(-60.10%)
Nov 19, 2018 0.1000 0.1000 0.1000 0.1000 1,775 +0.00(+0.00%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.1000 14,400 +0.07(+232.23%)
Nov 15, 2018 0.0301 0.0301 0.0301 0.0301 2,000 +0.01(+43.33%)
Nov 14, 2018 0.0400 0.0400 0.0210 0.0210 3,544 -0.03(-58.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 4,196 -0.02(-28.67%)
Nov 05, 2018 0.0701 0.0701 0.0701 0 +0.03(+75.25%)
Nov 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Oct 18, 2018 0.0401 0.0401 0.0401 0 -0.00(-0.25%)
Oct 17, 2018 0.0900 0.0950 0.0400 0.0402 122,697 -0.06(-59.80%)
Oct 16, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1000 0.1000 0 +0.03(+37.74%)
Oct 11, 2018 0.0726 0.0726 0.0726 0.0726 2,000 -0.03(-27.76%)
Oct 09, 2018 0.1005 0.1005 0.1005 0 -0.02(-16.25%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0.1200 1,500 -0.00(-0.50%)
Oct 04, 2018 0.1300 0.1429 0.1200 0.1206 8,443 -0.01(-7.23%)
Oct 03, 2018 0.1307 0.1307 0.1300 5 -0.00(-0.54%)
Sep 27, 2018 0.1307 0.1307 0.1307 0 +0.00(+0.54%)
Sep 21, 2018 0.1300 0.1300 0.1300 0 -0.00(-0.54%)
Sep 18, 2018 0.1307 0.1307 0.1307 0 -0.00(-1.21%)
Sep 17, 2018 0.1323 0.1323 0.1323 0.1323 400 +0.00(+1.77%)
Sep 07, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+6.56%)
Sep 04, 2018 0.1220 0.1220 0.1220 0 -0.03(-18.67%)
Aug 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.07%)
Aug 22, 2018 0.1220 0.1500 0.1220 0.1499 15,200 +0.00(+0.47%)
Aug 21, 2018 0.1500 0.1500 0.1220 0.1492 17,250 +0.05(+48.31%)
Aug 16, 2018 0.1006 0.1006 0.1006 0 -0.07(-42.51%)
Aug 15, 2018 0.1751 0.2300 0.1750 0.1750 9,900 -0.00(-0.23%)
Aug 10, 2018 0.1754 0.1754 0.1754 0 -0.01(-2.77%)
Aug 09, 2018 0.1804 0.1804 0.1804 0.1804 1,000 +0.02(+9.27%)
Aug 08, 2018 0.1650 0.1652 0.1650 0.1651 32,000 -0.06(-28.22%)
Aug 07, 2018 0.2200 0.2300 0.2200 0.2300 900 +0.01(+4.55%)
Aug 06, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.07(+46.67%)
Aug 03, 2018 0.1100 0.1500 0.1100 0.1500 6,400 +0.05(+49.11%)
Aug 02, 2018 0.1500 0.1500 0.1006 0.1006 5,100 -0.05(-32.98%)
Aug 01, 2018 0.1501 0.1501 0.1501 0.1501 1,500 +0.00(+0.07%)
Jul 31, 2018 0.1001 0.1501 0.1001 0.1500 6,900 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+4.71%)
Jul 24, 2018 0.1910 0.1910 0.1910 0.1910 200 -0.01(-4.50%)
Jul 17, 2018 0.2000 0.2000 0.2000 0 +0.09(+81.65%)
Jul 16, 2018 0.1101 0.1101 0.1101 0.1101 300 -0.09(-44.95%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 10, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.12(-44.44%)
Jun 26, 2018 0.2700 0.2700 0.2700 0 +0.04(+18.68%)
Jun 20, 2018 0.2275 0.2275 0.2275 0 -0.05(-18.75%)
Jun 15, 2018 0.2800 0.2800 0.2800 30 +0.00(+0.00%)
Jun 14, 2018 0.2800 0.2800 0.2800 0.2800 5,200 -0.04(-13.85%)
Jun 11, 2018 0.3250 0.3250 0.3250 184 +0.01(+1.56%)
Jun 07, 2018 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jun 05, 2018 0.2800 0.2800 0.2800 0 -0.00(-0.04%)
May 24, 2018 0.2801 0.2801 0.2801 0 +0.03(+12.04%)
May 21, 2018 0.2500 0.2500 0.2500 0 -0.11(-30.56%)
May 16, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 02, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Apr 30, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Apr 24, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4400 0.3650 0.3650 300 +0.01(+2.82%)
Apr 18, 2018 0.3550 0.3550 0.3550 61 -0.14(-28.99%)
Apr 16, 2018 0.4999 0.4999 0.4999 0 +0.13(+35.07%)
Apr 13, 2018 0.3520 0.3701 0.3520 0.3701 5,200 +0.02(+5.74%)
Apr 12, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.08(-18.60%)
Apr 10, 2018 0.4300 0.4300 0.4300 0 +0.10(+30.30%)
Apr 06, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.73%)
Apr 05, 2018 0.4100 0.4100 0.3400 0.3500 6,630 -0.06(-14.62%)
Apr 04, 2018 0.4000 0.4100 0.4000 0.4100 1,000 -0.01(-2.15%)
Apr 03, 2018 0.4100 0.4200 0.4090 0.4190 2,000 +0.09(+26.97%)
Mar 28, 2018 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Mar 26, 2018 0.2900 0.2900 0.2900 0 -0.06(-17.14%)
Mar 23, 2018 0.3499 0.3534 0.3499 0.3500 21,500 +0.00(+0.00%)
Mar 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 16, 2018 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Mar 12, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.28%)
Mar 07, 2018 0.2998 0.2998 0.2998 0 +0.04(+15.31%)
Mar 05, 2018 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Mar 01, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.75%)
Feb 28, 2018 0.2800 0.2800 0.2800 0.2801 11,000 +0.02(+7.73%)
Feb 26, 2018 0.2600 0.2600 0.2600 0 -0.00(-0.19%)
Feb 23, 2018 0.2605 0.2605 0.2605 0.2605 302 -0.13(-33.87%)
Feb 15, 2018 0.3939 0.3939 0.3939 0 +0.07(+23.09%)
Feb 14, 2018 0.3300 0.3409 0.3200 0.3200 15,284 -0.07(-17.95%)
Feb 12, 2018 0.3900 0.3900 0.3900 0 +0.04(+12.04%)
Feb 09, 2018 0.3400 0.3481 0.3400 0.3481 2,600 +0.02(+5.48%)
Feb 05, 2018 0.3300 0.3300 0.3300 0 -0.01(-1.79%)
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.