Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 WT (NQ: CETXW )

0.1551 USD +0.0171 (+12.39%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 25, 2021 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 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%)
Dec 01, 2020 0.1000 0.1100 0.0900 0.0939 63,097 +0.01(+11.26%)
Nov 30, 2020 0.0850 0.0950 0.0820 0.0844 65,733 +0.00(+2.93%)
Nov 27, 2020 0.0851 0.0851 0.0820 0.0820 26,300 -0.00(-5.20%)
Nov 25, 2020 0.0850 0.0948 0.0820 0.0865 33,500 -0.01(-13.50%)
Nov 24, 2020 0.1140 0.1140 0.0821 0.1000 52,374 -0.01(-9.17%)
Nov 23, 2020 0.1000 0.1192 0.1000 0.1101 237,760 +0.02(+25.26%)
Nov 20, 2020 0.1000 0.1000 0.0810 0.0879 45,100 +0.01(+7.85%)
Nov 19, 2020 0.0955 0.1080 0.0800 0.0815 52,380 -0.01(-9.44%)
Nov 18, 2020 0.1091 0.1100 0.0810 0.0900 95,918 +0.01(+10.29%)
Nov 17, 2020 0.0800 0.0900 0.0777 0.0816 230,066 -0.00(-3.89%)
Nov 16, 2020 0.0801 0.0900 0.0800 0.0849 53,621 -0.01(-7.01%)
Nov 13, 2020 0.0950 0.1000 0.0805 0.0913 34,300 -0.01(-5.88%)
Nov 12, 2020 0.1300 0.1300 0.0780 0.0970 139,897 -0.04(-26.52%)
Nov 11, 2020 0.0550 0.1500 0.0550 0.1320 838,138 +0.08(+145.81%)
Nov 10, 2020 0.0500 0.0537 0.0500 0.0537 26,858 +0.00(+6.97%)
Nov 09, 2020 0.0500 0.0585 0.0500 0.0502 5,913 -0.01(-14.19%)
Nov 06, 2020 0.0532 0.0660 0.0500 0.0585 21,400 -0.01(-12.69%)
Nov 05, 2020 0.0670 0.0670 0.0670 0.0670 800 -0.00(-2.90%)
Nov 04, 2020 0.0576 0.0690 0.0531 0.0690 46,332 -0.00(-4.03%)
Nov 03, 2020 0.0576 0.0720 0.0576 0.0719 12,073 -0.00(-0.14%)
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.