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 27, 2022 0.0129 0 -0.01(-30.27%)
Jan 26, 2022 0.0220 0.0220 0.0148 0.0185 170,312 +0.00(+8.19%)
Jan 25, 2022 0.0060 0.0248 0.0060 0.0171 56,077 +0.01(+54.05%)
Jan 24, 2022 0.0138 0.0138 0.0099 0.0111 56,632 -0.00(-26.49%)
Jan 21, 2022 0.0125 0.0207 0.0125 0.0151 14,560 -0.00(-20.11%)
Jan 20, 2022 0.0161 0.0197 0.0120 0.0189 50,431 -0.00(-4.06%)
Jan 19, 2022 0.0250 0.0295 0.0133 0.0197 209,767 -0.01(-33.45%)
Jan 18, 2022 0.0385 0.0410 0.0110 0.0296 79,538 -0.02(-38.33%)
Jan 14, 2022 0.0480 0 +0.01(+19.70%)
Jan 13, 2022 0.0384 0.0403 0.0384 0.0401 28,625 -0.00(-9.07%)
Jan 12, 2022 0.0600 0.0600 0.0400 0.0441 39,573 -0.02(-26.50%)
Jan 11, 2022 0.0506 0.0708 0.0506 0.0600 25,950 -0.01(-14.29%)
Jan 10, 2022 0.0539 0.0798 0.0539 0.0700 25,952 +0.01(+22.16%)
Jan 07, 2022 0.0574 0.0574 0.0573 0.0573 17,200 +0.00(+0.00%)
Jan 06, 2022 0.0575 0.0575 0.0415 0.0573 10,520 -0.00(-0.17%)
Jan 05, 2022 0.0727 0.0727 0.0302 0.0574 85,992 -0.02(-24.37%)
Jan 04, 2022 0.0751 0.0797 0.0612 0.0759 53,600 +0.01(+19.72%)
Jan 03, 2022 0.0700 0.0895 0.0600 0.0634 44,773 +0.00(+5.32%)
Dec 31, 2021 0.0604 0.0604 0.0601 0.0602 4,658 +0.00(+6.36%)
Dec 30, 2021 0.0897 0.0897 0.0566 0.0566 2,394 -0.02(-25.33%)
Dec 29, 2021 0.0644 0.0758 0.0550 0.0758 33,620 -0.01(-14.64%)
Dec 28, 2021 0.0820 0.1100 0.0420 0.0888 215,540 +0.00(+4.35%)
Dec 27, 2021 0.0701 0.0851 0.0701 0.0851 1,150 -0.00(-1.85%)
Dec 23, 2021 0.0801 0.0867 0.0702 0.0867 16,042 +0.00(+0.81%)
Dec 22, 2021 0.0896 0.0896 0.0860 0.0860 13,964 -0.01(-12.42%)
Dec 21, 2021 0.0896 0.0982 0.0896 0.0982 7,800 +0.01(+9.72%)
Dec 20, 2021 0.1100 0.1100 0.0874 0.0895 7,997 -0.00(-0.56%)
Dec 17, 2021 0.0864 0.0900 0.0860 0.0900 2,020 -0.03(-23.40%)
Dec 15, 2021 0.1175 0.1175 0.1175 0 +0.03(+34.59%)
Dec 14, 2021 0.1187 0.1198 0.0873 0.0873 13,016 -0.02(-15.65%)
Dec 13, 2021 0.1200 0.1200 0.1035 0.1035 1,862 +0.02(+20.21%)
Dec 10, 2021 0.1200 0.1200 0.0859 0.0861 49,984 -0.01(-14.67%)
Dec 09, 2021 0.1198 0.1198 0.1006 0.1009 66,198 -0.04(-27.36%)
Dec 08, 2021 0.1226 0.1390 0.1226 0.1389 3,426 +0.02(+13.39%)
Dec 07, 2021 0.1213 0.1238 0.1104 0.1225 1,150 -0.00(-1.69%)
Dec 06, 2021 0.1111 0.1300 0.0800 0.1246 41,267 -0.01(-10.42%)
Dec 03, 2021 0.1105 0.1400 0.1100 0.1391 23,026 -0.00(-0.64%)
Dec 02, 2021 0.1400 0.1475 0.1390 0.1400 11,108 +0.00(+0.00%)
Dec 01, 2021 0.1300 0.1447 0.1300 0.1400 3,800 +0.02(+14.10%)
Nov 30, 2021 0.1156 0.1227 0.1151 0.1227 1,540 +0.00(+2.25%)
Nov 29, 2021 0.1493 0.1493 0.1200 0.1200 16,300 -0.03(-18.86%)
Nov 24, 2021 0.1479 0.1479 0.1479 0 -0.00(-1.27%)
Nov 22, 2021 0.1498 0.1498 0.1498 0 -0.02(-9.21%)
Nov 19, 2021 0.1650 0.1650 0.1650 0.1650 14,741 +0.00(+0.00%)
Nov 18, 2021 0.1506 0.1700 0.1506 0.1650 4,303 -0.01(-6.99%)
Nov 17, 2021 0.1539 0.1950 0.1539 0.1774 14,295 -0.02(-9.67%)
Nov 16, 2021 0.1900 0.1971 0.1537 0.1964 10,158 -0.00(-0.36%)
Nov 15, 2021 0.1901 0.1971 0.1901 0.1971 23,549 +0.00(+0.10%)
Nov 12, 2021 0.1835 0.2000 0.1835 0.1969 56,420 +0.03(+15.82%)
Nov 11, 2021 0.2000 0.2000 0.1412 0.1700 22,547 -0.01(-5.56%)
Nov 10, 2021 0.1805 0.1800 19,215 +0.00(+0.00%)
Nov 09, 2021 0.1900 0.1901 0.1700 0.1800 16,507 -0.01(-6.25%)
Nov 08, 2021 0.1522 0.2054 0.1522 0.1920 56,642 +0.01(+6.96%)
Nov 05, 2021 0.1850 0.1897 0.1521 0.1795 89,354 -0.02(-10.87%)
Nov 04, 2021 0.1688 0.2500 0.1508 0.2014 76,507 +0.03(+19.31%)
Nov 03, 2021 0.1588 0.1700 0.1550 0.1688 79,019 +0.02(+14.67%)
Nov 02, 2021 0.1740 0.1749 0.1200 0.1472 71,352 -0.01(-8.00%)
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.