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 (%)
Feb 26, 2021 0.1499 0.1500 0.1103 0.1333 66,400 -0.01(-8.70%)
Feb 25, 2021 0.1990 0.1990 0.1102 0.1460 70,846 -0.04(-23.32%)
Feb 24, 2021 0.1983 0.1999 0.1900 0.1904 27,207 -0.01(-4.08%)
Feb 23, 2021 0.2305 0.2400 0.1786 0.1985 74,689 -0.03(-13.88%)
Feb 22, 2021 0.2500 0.2590 0.2302 0.2305 36,278 +0.00(+0.13%)
Feb 19, 2021 0.2800 0.2800 0.2200 0.2302 61,900 +0.02(+9.15%)
Feb 18, 2021 0.3100 0.3100 0.2100 0.2109 60,985 -0.04(-15.64%)
Feb 17, 2021 0.2900 0.2900 0.2000 0.2500 67,691 +0.01(+4.17%)
Feb 16, 2021 0.2100 0.2900 0.2000 0.2400 135,071 +0.03(+17.02%)
Feb 12, 2021 0.2200 0.2200 0.2000 0.2051 62,200 -0.01(-6.18%)
Feb 11, 2021 0.2000 0.2187 0.2000 0.2186 34,626 +0.02(+9.30%)
Feb 10, 2021 0.2100 0.2200 0.1800 0.2000 57,160 -0.01(-3.85%)
Feb 09, 2021 0.1799 0.2086 0.1799 0.2080 86,736 +0.03(+16.46%)
Feb 08, 2021 0.1801 0.1999 0.1601 0.1786 50,572 -0.00(-0.83%)
Feb 05, 2021 0.1700 0.1900 0.1700 0.1801 76,500 +0.02(+9.15%)
Feb 04, 2021 0.1650 0.1700 0.1400 0.1650 43,539 +0.00(+2.48%)
Feb 03, 2021 0.1352 0.1625 0.1352 0.1610 18,199 +0.03(+19.17%)
Feb 02, 2021 0.1400 0.1525 0.1351 0.1351 14,692 -0.02(-10.05%)
Feb 01, 2021 0.1402 0.1600 0.1402 0.1502 48,098 +0.01(+7.21%)
Jan 29, 2021 0.1600 0.1600 0.1400 0.1401 55,500 -0.02(-12.38%)
Jan 28, 2021 0.1200 0.1949 0.1200 0.1599 76,047 +0.02(+12.84%)
Jan 27, 2021 0.1504 0.1550 0.1201 0.1417 32,405 -0.03(-17.81%)
Jan 26, 2021 0.1899 0.1950 0.1500 0.1724 123,629 -0.00(-1.43%)
Jan 25, 2021 0.1600 0.2086 0.1500 0.1749 253,842 +0.04(+26.74%)
Jan 22, 2021 0.1051 0.1500 0.1050 0.1380 131,200 +0.03(+27.42%)
Jan 21, 2021 0.1130 0.1198 0.1000 0.1083 70,430 -0.00(-1.55%)
Jan 20, 2021 0.1101 0.1198 0.1002 0.1100 38,668 -0.01(-5.09%)
Jan 19, 2021 0.1199 0.1200 0.1001 0.1159 38,037 +0.02(+15.90%)
Jan 15, 2021 0.1099 0.1099 0.0901 0.1000 46,100 -0.00(-4.76%)
Jan 14, 2021 0.1199 0.1199 0.1035 0.1050 42,571 -0.01(-4.63%)
Jan 13, 2021 0.1200 0.1200 0.1100 0.1101 12,216 -0.01(-8.25%)
Jan 12, 2021 0.1200 0.1200 0.1100 0.1200 37,023 +0.00(+1.35%)
Jan 11, 2021 0.1100 0.1199 0.1050 0.1184 54,692 +0.02(+17.46%)
Jan 08, 2021 0.1030 0.1050 0.0977 0.1008 49,200 +0.00(+5.00%)
Jan 07, 2021 0.1100 0.1100 0.0900 0.0960 58,429 -0.01(-12.73%)
Jan 06, 2021 0.1000 0.1300 0.0800 0.1100 173,114 +0.03(+34.80%)
Jan 05, 2021 0.0950 0.0950 0.0805 0.0816 30,130 -0.01(-9.53%)
Jan 04, 2021 0.0816 0.1000 0.0800 0.0902 20,725 -0.00(-2.49%)
Dec 31, 2020 0.0925 0.0925 0.0925 4,354 +0.00(+0.00%)
Dec 30, 2020 0.0813 0.0926 0.0813 0.0925 4,354 +0.01(+6.81%)
Dec 29, 2020 0.0946 0.1000 0.0757 0.0866 23,884 -0.00(-3.78%)
Dec 28, 2020 0.0755 0.1000 0.0751 0.0900 73,411 -0.01(-9.18%)
Dec 24, 2020 0.1000 0.1000 0.0881 0.0991 12,400 -0.00(-0.90%)
Dec 23, 2020 0.0900 0.1000 0.0900 0.1000 60,220 +0.01(+9.41%)
Dec 22, 2020 0.0860 0.1044 0.0752 0.0914 50,112 +0.01(+13.26%)
Dec 21, 2020 0.0884 0.0884 0.0750 0.0807 28,101 -0.00(-0.49%)
Dec 18, 2020 0.0766 0.0811 0.0766 0.0811 4,400 +0.01(+7.99%)
Dec 17, 2020 0.0810 0.0869 0.0751 0.0751 6,500 -0.01(-11.65%)
Dec 16, 2020 0.0870 0.0870 0.0850 0.0850 810 -0.00(-3.41%)
Dec 15, 2020 0.0812 0.0880 0.0750 0.0880 21,783 +0.01(+7.32%)
Dec 14, 2020 0.0869 0.0898 0.0820 0.0820 9,064 -0.00(-5.53%)
Dec 11, 2020 0.0850 0.0868 0.0820 0.0868 14,300 +0.00(+3.95%)
Dec 10, 2020 0.0821 0.0850 0.0820 0.0835 3,698 -0.00(-1.88%)
Dec 09, 2020 0.0853 0.0987 0.0850 0.0851 79,493 -0.00(-0.23%)
Dec 08, 2020 0.0920 0.1092 0.0850 0.0853 210,219 -0.00(-2.18%)
Dec 07, 2020 0.0835 0.0899 0.0820 0.0872 17,779 +0.01(+6.21%)
Dec 04, 2020 0.0850 0.0851 0.0820 0.0821 21,500 -0.00(-3.75%)
Dec 03, 2020 0.0851 0.0875 0.0851 0.0853 3,503 +0.00(+0.35%)
Dec 02, 2020 0.0901 0.0901 0.0820 0.0850 8,396 -0.01(-9.48%)
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.