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 (%)
Jun 30, 2021 0.1177 0.1177 0.1029 0.1100 20,235 +0.02(+21.28%)
Jun 29, 2021 0.1142 0.1142 0.0906 0.0907 3,467 -0.01(-6.78%)
Jun 28, 2021 0.0980 0.0998 0.0900 0.0973 14,265 +0.00(+0.41%)
Jun 25, 2021 0.1000 0.1280 0.0969 0.0969 36,791 +0.00(+1.57%)
Jun 24, 2021 0.0995 0.0996 0.0954 0.0954 2,188 +0.00(+1.49%)
Jun 23, 2021 0.0965 0.0995 0.0940 0.0940 14,658 +0.00(+4.10%)
Jun 22, 2021 0.0885 0.0918 0.0885 0.0903 6,392 -0.01(-5.54%)
Jun 21, 2021 0.0955 0.1000 0.0955 0.0956 9,348 -0.00(-1.34%)
Jun 18, 2021 0.1077 0.1077 0.0969 0.0969 4,201 -0.01(-11.75%)
Jun 17, 2021 0.1010 0.1098 0.1000 0.1098 3,912 +0.00(+4.57%)
Jun 16, 2021 0.1096 0.1096 0.1005 0.1050 1,302 -0.00(-4.20%)
Jun 15, 2021 0.1099 0.1099 0.1001 0.1096 5,509 -0.00(-0.36%)
Jun 14, 2021 0.1101 0.1295 0.1100 0.1100 6,296 -0.00(-0.09%)
Jun 11, 2021 0.1101 0.1101 0.1100 0.1101 2,614 +0.01(+9.77%)
Jun 10, 2021 0.1003 0.1003 0.1003 0.1003 824 -0.02(-13.98%)
Jun 09, 2021 0.1164 0.1196 0.1152 0.1166 7,077 +0.00(+1.39%)
Jun 08, 2021 0.1201 0.1297 0.1015 0.1150 10,346 -0.01(-4.56%)
Jun 07, 2021 0.1047 0.1205 0.1015 0.1205 2,800 +0.02(+20.38%)
Jun 04, 2021 0.1001 0.1001 0.1001 0.1001 810 -0.00(-0.30%)
Jun 03, 2021 0.1018 0.1018 0.1004 0.1004 12,600 -0.00(-3.74%)
Jun 02, 2021 0.1000 0.1045 0.0932 0.1043 3,098 +0.00(+4.30%)
Jun 01, 2021 0.1100 0.1100 0.0959 0.1000 23,719 -0.00(-2.06%)
May 28, 2021 0.1109 0.1109 0.1021 0.1021 3,050 -0.01(-7.18%)
May 27, 2021 0.1108 0.1108 0.1100 0.1100 2,181 +0.01(+8.91%)
May 26, 2021 0.1031 0.1102 0.0936 0.1010 43,525 -0.01(-8.18%)
May 25, 2021 0.1145 0.1145 0.1099 0.1100 8,809 -0.00(-2.65%)
May 24, 2021 0.1260 0.1260 0.1012 0.1130 49,380 -0.01(-10.39%)
May 21, 2021 0.1332 0.1610 0.1260 0.1261 11,839 -0.01(-6.18%)
May 20, 2021 0.1343 0.1344 0.1343 0.1344 5,113 +0.01(+11.81%)
May 19, 2021 0.1202 0.1202 0.1202 0.1202 668 -0.01(-10.57%)
May 18, 2021 0.1301 0.1344 0.1301 0.1344 2,163 +0.01(+12.00%)
May 14, 2021 0.1200 0.1200 0.1200 84 -0.00(-2.44%)
May 13, 2021 0.1200 0.1260 0.1200 0.1230 7,123 +0.00(+2.07%)
May 12, 2021 0.1220 0.1386 0.1200 0.1205 21,543 +0.00(+0.42%)
May 11, 2021 0.1310 0.1312 0.1200 0.1200 8,407 -0.01(-8.81%)
May 10, 2021 0.1466 0.1470 0.1316 0.1316 5,430 -0.01(-9.24%)
May 07, 2021 0.1475 0.1500 0.1400 0.1450 3,458 -0.00(-0.41%)
May 06, 2021 0.1455 0.1501 0.1455 0.1456 5,426 -0.00(-0.61%)
May 05, 2021 0.1529 0.1529 0.1465 0.1465 12,473 -0.00(-0.48%)
May 04, 2021 0.1472 0.1472 0.1471 0.1472 749 -0.00(-0.20%)
May 03, 2021 0.1500 0.1500 0.1475 0.1475 3,254 -0.00(-1.67%)
Apr 30, 2021 0.1645 0.1645 0.1500 0.1500 1,900 -0.01(-3.35%)
Apr 29, 2021 0.1449 0.1650 0.1449 0.1552 18,012 +0.00(+0.45%)
Apr 28, 2021 0.1481 0.1545 0.1481 0.1545 2,503 -0.02(-9.06%)
Apr 27, 2021 0.1700 0.1700 0.1500 0.1699 4,701 +0.02(+13.27%)
Apr 26, 2021 0.1420 0.1535 0.1420 0.1500 3,987 +0.01(+5.63%)
Apr 23, 2021 0.1604 0.1788 0.1405 0.1420 7,200 -0.02(-11.31%)
Apr 22, 2021 0.1403 0.1601 0.1400 0.1601 2,704 +0.00(+0.06%)
Apr 21, 2021 0.1610 0.1650 0.1600 0.1600 826 +0.00(+2.43%)
Apr 20, 2021 0.1400 0.1562 0.1400 0.1562 1,978 +0.02(+10.78%)
Apr 19, 2021 0.1620 0.1620 0.1361 0.1410 21,176 -0.01(-7.24%)
Apr 16, 2021 0.1520 0.1520 0.1520 0.1520 4,600 -0.00(-1.94%)
Apr 15, 2021 0.1505 0.1551 0.1505 0.1550 3,961 -0.00(-1.27%)
Apr 14, 2021 0.1500 0.1700 0.1500 0.1570 12,094 -0.01(-3.38%)
Apr 13, 2021 0.1775 0.1775 0.1625 0.1625 3,600 -0.02(-8.61%)
Apr 12, 2021 0.1500 0.1778 0.1500 0.1778 7,250 +0.01(+6.47%)
Apr 09, 2021 0.1701 0.1770 0.1600 0.1670 20,500 -0.01(-7.22%)
Apr 08, 2021 0.1701 0.1825 0.1700 0.1800 14,138 +0.01(+5.63%)
Apr 07, 2021 0.1701 0.1797 0.1666 0.1704 2,874 -0.01(-2.91%)
Apr 06, 2021 0.1869 0.1987 0.1755 0.1755 30,406 +0.00(+0.86%)
Apr 05, 2021 0.1756 0.1756 0.1700 0.1740 42,970 -0.02(-8.42%)
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.