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 (%)
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%)
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.