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 (%)
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.