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 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%)
Aug 01, 2017 0.4560 0.4800 0.3915 0.4800 12,548 +0.03(+6.67%)
Jul 31, 2017 0.4500 0.4500 0.4101 0.4500 1,151 +0.02(+4.65%)
Jul 27, 2017 0.4300 0.4300 0.4300 75 -0.02(-4.44%)
Jul 26, 2017 0.4500 0.4500 0.4500 0.4500 40,704 +0.00(+0.00%)
Jul 25, 2017 0.6090 0.6090 0.4478 0.4500 83,867 -0.13(-22.41%)
Jul 24, 2017 0.5500 0.5800 0.5500 0.5800 4,088 +0.08(+16.00%)
Jul 21, 2017 0.5000 0.5000 0.5000 0.5000 401 -0.06(-10.71%)
Jul 14, 2017 0.5600 0.5600 0.5600 2 +0.15(+36.59%)
Jul 13, 2017 0.5775 0.5775 0.4100 0.4100 3,523 -0.14(-25.45%)
Jul 06, 2017 0.5500 0.5500 0.5500 5 -0.11(-16.67%)
Jul 03, 2017 0.6600 0.6600 0.6600 0.6600 1 +0.00(+0.00%)
Jun 28, 2017 0.6600 0.6600 0.6600 9 -0.04(-5.71%)
Jun 27, 2017 0.7000 0.7000 0.7000 0.7000 259 -0.05(-6.67%)
Jun 26, 2017 0.6000 0.7500 0.6000 0.7500 2,099 +0.18(+31.58%)
Jun 22, 2017 0.5700 0.5700 0.5700 10 +0.06(+11.76%)
Jun 20, 2017 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 15, 2017 0.5200 0.5200 0.5200 6 -0.03(-5.45%)
Jun 14, 2017 0.5500 0.5500 0.5500 0.5500 1,995 -0.03(-5.17%)
Jun 13, 2017 0.5544 0.5800 0.5500 0.5800 4,557 -0.02(-3.33%)
Jun 09, 2017 0.6000 0.6000 0.6000 10 +0.00(+0.49%)
Jun 05, 2017 0.5971 0.5971 0.5971 4 +0.00(+0.74%)
Jun 02, 2017 0.5989 0.6000 0.5477 0.5927 29,221 +0.02(+3.53%)
May 31, 2017 0.5725 0.5725 0.5725 11 +0.01(+2.23%)
May 25, 2017 0.5600 0.5600 0.5600 22 +0.06(+11.96%)
May 24, 2017 0.5011 0.5500 0.5000 0.5002 9,352 +0.00(+0.00%)
May 22, 2017 0.5002 0.5002 0.5002 10 +0.00(+0.02%)
May 19, 2017 0.3702 0.5743 0.3602 0.5001 3,008 -0.06(-10.05%)
May 18, 2017 0.6900 0.7029 0.5560 0.5560 3,691 -0.10(-15.32%)
May 17, 2017 0.6599 0.7785 0.6500 0.6566 49,990 +0.16(+31.32%)
May 15, 2017 0.5000 0.5000 0.5000 5 -0.01(-1.94%)
May 12, 2017 0.4710 0.5777 0.4710 0.5099 31,105 -0.12(-19.06%)
May 11, 2017 0.6300 0.6300 0.6300 0.6300 127 +0.00(+0.00%)
May 10, 2017 0.6099 0.6500 0.6099 0.6300 7,824 +0.03(+4.13%)
May 09, 2017 0.6050 0.6050 0.6050 0.6050 586 +0.06(+10.52%)
May 08, 2017 0.5475 0.5475 0.5465 0.5474 2,200 +0.03(+5.17%)
May 05, 2017 0.5205 0.5205 0.5205 0.5205 448 +0.00(+0.10%)
Apr 27, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 26, 2017 0.5200 0.5588 0.5200 0.5200 5,601 -0.03(-5.45%)
Apr 25, 2017 0.5500 0.5500 0.5500 0.5500 2,050 -0.10(-15.38%)
Apr 24, 2017 0.6999 0.6999 0.6500 0.6500 1,940 +0.05(+8.33%)
Apr 18, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.37%)
Apr 17, 2017 0.5978 0.5978 0.5744 0.5978 300 -0.06(-9.42%)
Apr 12, 2017 0.6600 0.6600 0.6600 42 +0.06(+10.00%)
Apr 11, 2017 0.6000 0.6000 0.6000 0.6000 860 -0.10(-14.27%)
Apr 10, 2017 0.7499 0.7500 0.6999 0.6999 5,885 +0.05(+7.68%)
Apr 07, 2017 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Apr 05, 2017 0.6500 0.6500 0.6500 15 -0.10(-13.32%)
Apr 04, 2017 0.7499 0.7499 0.7499 0.7499 100 +0.00(+0.00%)
Mar 31, 2017 0.7499 0.7499 0.7499 0 +0.01(+1.34%)
Mar 30, 2017 0.7499 0.7499 0.7249 0.7400 16,400 +0.09(+13.85%)
Mar 29, 2017 0.6735 0.6735 0.6300 0.6500 4,700 -0.05(-7.14%)
Mar 28, 2017 0.7499 0.7499 0.6001 0.7000 10,714 +0.03(+4.48%)
Mar 27, 2017 0.6752 0.6999 0.6700 0.6700 4,985 +0.03(+4.69%)
Mar 23, 2017 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Mar 22, 2017 0.6499 0.7000 0.6481 0.7000 3,509 +0.06(+8.81%)
Mar 21, 2017 0.5500 0.7000 0.5500 0.6433 6,605 +0.09(+16.96%)
Mar 20, 2017 0.6500 0.6500 0.5230 0.5500 16,447 -0.10(-15.27%)
Mar 17, 2017 0.6500 0.6500 0.6000 0.6491 1,596 +0.04(+6.57%)
Mar 16, 2017 0.6190 0.6190 0.6091 0.6091 1,100 -0.06(-8.68%)
Mar 15, 2017 0.6670 0.6670 0.5800 0.6670 12,390 +0.00(+0.01%)
Mar 14, 2017 0.6669 0.6669 0.6669 0.6669 400 +0.07(+11.06%)
Mar 13, 2017 0.6015 0.6648 0.6001 0.6005 2,508 +0.01(+2.25%)
Mar 10, 2017 0.7076 0.7076 0.5000 0.5873 3,800 -0.10(-14.88%)
Mar 09, 2017 0.6800 0.6900 0.6700 0.6900 2,000 +0.06(+9.52%)
Mar 08, 2017 0.7145 0.7145 0.6300 0.6300 2,550 -0.03(-4.55%)
Mar 07, 2017 0.8206 1.000 0.6600 0.6600 2,600 -0.01(-1.55%)
Mar 06, 2017 0.8000 0.8000 0.6300 0.6704 29,700 -0.18(-21.13%)
Mar 03, 2017 0.3000 0.8500 0.3000 0.8500 8,032 +0.05(+6.25%)
Mar 02, 2017 0.8800 0.9000 0.8000 0.8000 5,130 -0.05(-5.88%)
Mar 01, 2017 0.7400 0.9500 0.7400 0.8500 71,028 +0.10(+13.33%)
Feb 28, 2017 0.6100 0.7608 0.6000 0.7500 52,349 +0.06(+8.57%)
Feb 27, 2017 0.7183 0.7183 0.6908 0.6908 2,970 -0.11(-13.65%)
Feb 24, 2017 0.6600 0.8500 0.6000 0.8000 70,632 +0.10(+13.51%)
Feb 23, 2017 0.5400 0.7700 0.4610 0.7048 270,508 +0.22(+46.83%)
Feb 22, 2017 0.9840 0.9840 0.2457 0.4800 692,690 -0.47(-49.47%)
Feb 21, 2017 1.440 1.440 0.8500 0.9500 310,886 -0.54(-36.16%)
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.