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 (%)
May 28, 2021 0.1109 0.1109 0.1021 0.1021 3,050 -0.01(-7.18%)
May 27, 2021 0.1108 0.1108 0.1100 0.1100 2,181 +0.01(+8.91%)
May 26, 2021 0.1031 0.1102 0.0936 0.1010 43,525 -0.01(-8.18%)
May 25, 2021 0.1145 0.1145 0.1099 0.1100 8,809 -0.00(-2.65%)
May 24, 2021 0.1260 0.1260 0.1012 0.1130 49,380 -0.01(-10.39%)
May 21, 2021 0.1332 0.1610 0.1260 0.1261 11,839 -0.01(-6.18%)
May 20, 2021 0.1343 0.1344 0.1343 0.1344 5,113 +0.01(+11.81%)
May 19, 2021 0.1202 0.1202 0.1202 0.1202 668 -0.01(-10.57%)
May 18, 2021 0.1301 0.1344 0.1301 0.1344 2,163 +0.01(+12.00%)
May 14, 2021 0.1200 0.1200 0.1200 84 -0.00(-2.44%)
May 13, 2021 0.1200 0.1260 0.1200 0.1230 7,123 +0.00(+2.07%)
May 12, 2021 0.1220 0.1386 0.1200 0.1205 21,543 +0.00(+0.42%)
May 11, 2021 0.1310 0.1312 0.1200 0.1200 8,407 -0.01(-8.81%)
May 10, 2021 0.1466 0.1470 0.1316 0.1316 5,430 -0.01(-9.24%)
May 07, 2021 0.1475 0.1500 0.1400 0.1450 3,458 -0.00(-0.41%)
May 06, 2021 0.1455 0.1501 0.1455 0.1456 5,426 -0.00(-0.61%)
May 05, 2021 0.1529 0.1529 0.1465 0.1465 12,473 -0.00(-0.48%)
May 04, 2021 0.1472 0.1472 0.1471 0.1472 749 -0.00(-0.20%)
May 03, 2021 0.1500 0.1500 0.1475 0.1475 3,254 -0.00(-1.67%)
Apr 30, 2021 0.1645 0.1645 0.1500 0.1500 1,900 -0.01(-3.35%)
Apr 29, 2021 0.1449 0.1650 0.1449 0.1552 18,012 +0.00(+0.45%)
Apr 28, 2021 0.1481 0.1545 0.1481 0.1545 2,503 -0.02(-9.06%)
Apr 27, 2021 0.1700 0.1700 0.1500 0.1699 4,701 +0.02(+13.27%)
Apr 26, 2021 0.1420 0.1535 0.1420 0.1500 3,987 +0.01(+5.63%)
Apr 23, 2021 0.1604 0.1788 0.1405 0.1420 7,200 -0.02(-11.31%)
Apr 22, 2021 0.1403 0.1601 0.1400 0.1601 2,704 +0.00(+0.06%)
Apr 21, 2021 0.1610 0.1650 0.1600 0.1600 826 +0.00(+2.43%)
Apr 20, 2021 0.1400 0.1562 0.1400 0.1562 1,978 +0.02(+10.78%)
Apr 19, 2021 0.1620 0.1620 0.1361 0.1410 21,176 -0.01(-7.24%)
Apr 16, 2021 0.1520 0.1520 0.1520 0.1520 4,600 -0.00(-1.94%)
Apr 15, 2021 0.1505 0.1551 0.1505 0.1550 3,961 -0.00(-1.27%)
Apr 14, 2021 0.1500 0.1700 0.1500 0.1570 12,094 -0.01(-3.38%)
Apr 13, 2021 0.1775 0.1775 0.1625 0.1625 3,600 -0.02(-8.61%)
Apr 12, 2021 0.1500 0.1778 0.1500 0.1778 7,250 +0.01(+6.47%)
Apr 09, 2021 0.1701 0.1770 0.1600 0.1670 20,500 -0.01(-7.22%)
Apr 08, 2021 0.1701 0.1825 0.1700 0.1800 14,138 +0.01(+5.63%)
Apr 07, 2021 0.1701 0.1797 0.1666 0.1704 2,874 -0.01(-2.91%)
Apr 06, 2021 0.1869 0.1987 0.1755 0.1755 30,406 +0.00(+0.86%)
Apr 05, 2021 0.1756 0.1756 0.1700 0.1740 42,970 -0.02(-8.42%)
Apr 01, 2021 0.1726 0.1996 0.1706 0.1900 7,700 +0.01(+5.56%)
Mar 31, 2021 0.1998 0.1998 0.1725 0.1800 4,299 -0.02(-10.00%)
Mar 30, 2021 0.1800 0.2000 0.1702 0.2000 61,494 +0.02(+10.86%)
Mar 29, 2021 0.1851 0.1851 0.1804 0.1804 4,998 -0.01(-5.00%)
Mar 26, 2021 0.2250 0.2250 0.1850 0.1899 39,700 +0.00(+2.59%)
Mar 25, 2021 0.2350 0.2350 0.1850 0.1851 31,153 -0.01(-4.14%)
Mar 24, 2021 0.2180 0.2180 0.1925 0.1931 26,227 +0.00(+1.63%)
Mar 23, 2021 0.2350 0.2350 0.1900 0.1900 43,070 -0.03(-14.61%)
Mar 22, 2021 0.2500 0.2500 0.1911 0.2225 282,104 +0.04(+23.54%)
Mar 19, 2021 0.1680 0.2110 0.1500 0.1801 215,700 +0.01(+5.94%)
Mar 18, 2021 0.1800 0.1800 0.1600 0.1700 25,383 +0.00(+0.00%)
Mar 17, 2021 0.1601 0.1800 0.1601 0.1700 32,075 -0.01(-4.55%)
Mar 16, 2021 0.1612 0.1987 0.1400 0.1781 114,856 +0.00(+1.37%)
Mar 15, 2021 0.1970 0.1970 0.1700 0.1757 22,601 +0.01(+3.35%)
Mar 12, 2021 0.1900 0.1900 0.1611 0.1700 69,100 -0.02(-9.81%)
Mar 11, 2021 0.1999 0.2048 0.1600 0.1885 102,216 -0.02(-8.05%)
Mar 10, 2021 0.3000 0.3298 0.1978 0.2050 564,035 +0.03(+15.82%)
Mar 09, 2021 0.1935 0.1999 0.1600 0.1770 26,468 -0.01(-6.84%)
Mar 08, 2021 0.1992 0.1992 0.1501 0.1900 52,068 +0.04(+26.67%)
Mar 05, 2021 0.2200 0.2400 0.1400 0.1500 152,700 -0.03(-17.49%)
Mar 04, 2021 0.1800 0.2200 0.1551 0.1818 114,744 +0.02(+13.55%)
Mar 03, 2021 0.1732 0.1949 0.1400 0.1601 51,225 +0.02(+12.67%)
Mar 02, 2021 0.1675 0.1825 0.1352 0.1421 43,515 -0.02(-13.88%)
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.