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 (%)
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%)
Feb 02, 2018 0.3360 0.3360 0.3360 0 -0.03(-9.19%)
Jan 31, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 30, 2018 0.3400 0.3801 0.3368 0.3700 125,477 +0.00(+0.00%)
Jan 26, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 25, 2018 0.3700 0.3700 0.3684 0.3700 11,500 +0.02(+5.71%)
Jan 24, 2018 0.4000 0.4000 0.3500 0.3500 17,262 +0.03(+8.69%)
Jan 23, 2018 0.3220 0.3220 0.3220 0.3220 100 +0.05(+19.22%)
Jan 12, 2018 0.2701 0.2701 0.2701 0 -0.11(-28.85%)
Jan 11, 2018 0.3000 0.3000 0.3796 200 +0.08(+26.53%)
Jan 10, 2018 0.3800 0.2780 0.3000 18,500 +0.02(+7.91%)
Jan 08, 2018 0.2780 0.2780 0.2780 0 +0.02(+6.88%)
Jan 03, 2018 0.2601 0.2601 0.2601 0 +0.00(+0.00%)
Dec 29, 2017 0.2601 0.2601 0.2601 30 -0.01(-3.38%)
Dec 28, 2017 0.2692 0.2692 0.2692 0.2692 1,002 -0.06(-18.42%)
Dec 27, 2017 0.2503 0.3950 0.2500 0.3300 18,075 +0.08(+31.79%)
Dec 26, 2017 0.2504 0.2504 0.2504 0.2504 126 -0.05(-16.51%)
Dec 21, 2017 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Dec 19, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 18, 2017 0.3000 0.3000 0.2999 0.3000 8,600 -0.05(-15.42%)
Dec 14, 2017 0.3547 0.3547 0.3547 0 +0.07(+26.72%)
Dec 12, 2017 0.2799 0.2799 0.2799 70 +0.01(+3.67%)
Dec 11, 2017 0.2600 0.2700 0.2102 0.2700 30,354 +0.01(+4.13%)
Dec 08, 2017 0.2500 0.2600 0.2490 0.2593 8,700 +0.04(+17.86%)
Dec 07, 2017 0.2102 0.2202 0.2102 0.2200 5,900 +0.01(+4.66%)
Dec 06, 2017 0.2102 0.2102 0.2102 0.2102 210 -0.06(-20.92%)
Dec 05, 2017 0.2500 0.2658 0.2500 0.2658 19,050 +0.04(+15.51%)
Dec 04, 2017 0.2231 0.2301 0.2231 0.2301 2,400 +0.01(+2.49%)
Nov 29, 2017 0.2245 0.2245 0.2245 0 -0.18(-43.80%)
Nov 28, 2017 0.3995 0.3995 0.2856 0.3995 1,400 +0.19(+90.24%)
Nov 22, 2017 0.2100 0.2100 0.2100 0 -0.09(-29.98%)
Nov 20, 2017 0.2999 0.2999 0.2999 0 -0.00(-0.03%)
Nov 17, 2017 0.3100 0.3330 0.3100 0.3000 9,800 -0.01(-3.19%)
Nov 16, 2017 0.3156 0.3156 0.3099 0.3099 1,200 -0.02(-6.09%)
Nov 15, 2017 0.3399 0.3399 0.3300 0.3300 3,400 -0.05(-13.16%)
Nov 13, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2017 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Nov 03, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.17%)
Oct 31, 2017 0.3680 0.3680 0.3680 0 -0.00(-0.17%)
Oct 30, 2017 0.3686 0.3686 0.3686 0.3686 3,000 +0.01(+2.40%)
Oct 26, 2017 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Oct 24, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.08%)
Oct 23, 2017 0.3601 0.3601 0.3600 0.3601 1,800 -0.00(-0.47%)
Oct 19, 2017 0.3618 0.3618 0.3618 0 -0.01(-2.22%)
Oct 17, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 12, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 04, 2017 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Oct 03, 2017 0.2500 0.2600 0.2500 0.2500 600 -0.12(-32.43%)
Oct 02, 2017 0.3800 0.3800 0.3700 0.3700 14,400 -0.03(-7.50%)
Sep 29, 2017 0.3500 0.4000 0.3500 0.4000 5,000 +0.06(+17.65%)
Sep 27, 2017 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Sep 25, 2017 0.4000 0.4000 0.4000 0 -0.05(-12.04%)
Sep 19, 2017 0.4547 0.4547 0.4547 0 -0.03(-6.41%)
Sep 18, 2017 0.5102 0.5102 0.4694 0.4859 8,505 -0.06(-11.65%)
Sep 15, 2017 0.5000 0.5674 0.4995 0.5500 19,128 +0.07(+14.58%)
Sep 11, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Sep 08, 2017 0.4700 0.4700 0.4000 0.4600 3,815 +0.00(+0.00%)
Sep 07, 2017 0.4800 0.4800 0.4600 0.4600 3,995 -0.02(-4.17%)
Sep 06, 2017 0.5000 0.5500 0.4800 0.4800 4,446 +0.08(+20.00%)
Sep 05, 2017 0.4000 0.4000 0.4000 0.4000 100 -0.05(-11.11%)
Aug 31, 2017 0.4500 0.4500 0.4500 4 +0.00(+0.00%)
Aug 25, 2017 0.4500 0.4500 0.4500 0 +0.02(+4.75%)
Aug 24, 2017 0.4000 0.4300 0.3880 0.4296 12,148 +0.04(+10.15%)
Aug 23, 2017 0.3701 0.4000 0.3701 0.3900 5,000 -0.01(-2.50%)
Aug 21, 2017 0.4000 0.4000 0.4000 1 +0.04(+11.11%)
Aug 18, 2017 0.5000 0.5100 0.3600 0.3600 25,200 -0.05(-12.20%)
Aug 17, 2017 0.4600 0.4600 0.3500 0.4100 15,900 -0.05(-10.87%)
Aug 16, 2017 0.4600 0.4600 0.4600 0.4600 4,000 -0.03(-6.08%)
Aug 15, 2017 0.4960 0.4960 0.4898 0.4898 3,300 +0.03(+6.48%)
Aug 14, 2017 0.4500 0.4600 0.4500 0.4600 1,661 -0.09(-16.24%)
Aug 11, 2017 0.5500 0.4387 0.5492 13,267 +0.11(+25.19%)
Aug 10, 2017 0.4387 0.4387 0.4387 0.4387 1,888 -0.01(-2.51%)
Aug 09, 2017 0.4888 0.4888 0.4500 0.4500 4,207 -0.02(-3.35%)
Aug 08, 2017 0.4573 0.4770 0.4573 0.4656 18,920 +0.05(+10.86%)
Aug 07, 2017 0.3500 0.4500 0.3500 0.4200 4,861 -0.08(-16.00%)
Aug 04, 2017 0.5460 0.5460 0.5000 0.5000 809 -0.02(-3.85%)
Aug 03, 2017 0.5700 0.5700 0.5200 0.5200 4,150 -0.02(-3.70%)
Aug 02, 2017 0.4600 0.5800 0.4600 0.5400 21,629 +0.06(+12.50%)
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.