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 (%)
Oct 29, 2021 0.2200 0.2490 0.1600 0.1800 609,948 +0.03(+16.50%)
Oct 28, 2021 0.1450 0.1600 0.1250 0.1545 247,990 -0.01(-5.56%)
Oct 27, 2021 0.1900 0.2200 0.1450 0.1636 986,760 +0.05(+46.07%)
Oct 26, 2021 0.1751 0.1120 293,126 -0.06(-35.85%)
Oct 25, 2021 0.2000 0.2297 0.1600 0.1746 637,653 +0.02(+16.25%)
Oct 22, 2021 0.1000 0.1725 0.0816 0.1502 409,105 +0.05(+52.18%)
Oct 21, 2021 0.1300 0.1400 0.0700 0.0987 217,656 -0.02(-14.25%)
Oct 20, 2021 0.1400 0.1500 0.1150 0.1151 25,315 -0.01(-10.71%)
Oct 19, 2021 0.1289 0.1289 0.1289 0.1289 2,115 +0.01(+9.42%)
Oct 18, 2021 0.1362 0.1362 0.1156 0.1178 91,584 -0.02(-13.51%)
Oct 15, 2021 0.1375 0.1375 0.1362 0.1362 508 +0.01(+10.37%)
Oct 14, 2021 0.1300 0.1480 0.1150 0.1234 102,717 -0.00(-0.88%)
Oct 13, 2021 0.1000 0.1444 0.0998 0.1245 103,580 +0.02(+24.50%)
Oct 12, 2021 0.1200 0.1500 0.0800 0.1000 104,088 -0.01(-9.09%)
Oct 11, 2021 0.0690 0.1600 0.0556 0.1100 175,837 +0.06(+106.38%)
Oct 08, 2021 0.0612 0.0796 0.0519 0.0533 120,400 -0.01(-18.00%)
Oct 07, 2021 0.0794 0.0794 0.0600 0.0650 9,203 -0.00(-4.41%)
Oct 06, 2021 0.0614 0.0950 0.0500 0.0680 104,250 +0.00(+7.26%)
Oct 04, 2021 0.0634 0.0634 0.0634 0 -0.00(-5.37%)
Oct 01, 2021 0.0650 0.0670 0.0530 0.0670 8,422 -0.00(-3.74%)
Sep 30, 2021 0.0655 0.0696 0.0655 0.0696 7,893 +0.00(+6.58%)
Sep 29, 2021 0.0653 0.0701 0.0653 0.0653 16,315 +0.00(+0.31%)
Sep 28, 2021 0.0651 0.0651 0.0649 0.0651 8,791 -0.00(-7.00%)
Sep 27, 2021 0.0695 0.0700 0.0695 0.0700 16,161 +0.01(+7.69%)
Sep 24, 2021 0.0698 0.0700 0.0650 0.0650 2,700 -0.00(-0.61%)
Sep 23, 2021 0.0700 0.0702 0.0653 0.0654 22,971 -0.00(-6.84%)
Sep 22, 2021 0.0703 0.0703 0.0700 0.0702 3,565 -0.01(-16.82%)
Sep 21, 2021 0.0844 0.0844 0.0844 0.0844 1,033 -0.00(-0.12%)
Sep 20, 2021 0.0700 0.0845 0.0700 0.0845 7,175 +0.01(+19.01%)
Sep 17, 2021 0.0710 0.0711 0.0710 0.0710 10,391 +0.00(+1.43%)
Sep 16, 2021 0.0700 0.0701 0.0700 0.0700 24,400 -0.00(-4.63%)
Sep 15, 2021 0.0737 0.0737 0.0616 0.0734 36,371 -0.02(-24.64%)
Sep 14, 2021 0.0610 0.0977 0.0610 0.0974 1,249 +0.02(+21.75%)
Sep 13, 2021 0.0717 0.0849 0.0716 0.0800 27,995 +0.01(+12.68%)
Sep 10, 2021 0.0600 0.0850 0.0600 0.0710 61,347 +0.01(+9.06%)
Sep 09, 2021 0.0652 0.0652 0.0651 0.0651 6,089 -0.00(-6.87%)
Sep 08, 2021 0.0899 0.0899 0.0679 0.0699 26,288 +0.00(+6.72%)
Sep 07, 2021 0.0932 0.0987 0.0636 0.0655 18,250 -0.02(-26.57%)
Sep 03, 2021 0.1000 0.1000 0.0892 0.0892 10,540 +0.00(+1.71%)
Sep 02, 2021 0.1000 0.1000 0.0877 0.0877 11,500 -0.00(-2.66%)
Sep 01, 2021 0.0901 0.1001 0.0901 0.0901 4,173 -0.01(-9.81%)
Aug 30, 2021 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Aug 27, 2021 0.1001 0.1001 0.0999 0.0999 1,145 -0.00(-0.10%)
Aug 26, 2021 0.0920 0.1020 0.0920 0.1000 11,200 +0.01(+10.74%)
Aug 25, 2021 0.1023 0.1023 0.0901 0.0903 28,919 -0.00(-4.95%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 1,148 +0.01(+5.56%)
Aug 23, 2021 0.0952 0.0952 0.0900 0.0900 2,877 -0.01(-5.56%)
Aug 20, 2021 0.0954 0.0954 0.0952 0.0953 4,215 -0.01(-13.28%)
Aug 19, 2021 0.1099 0.1099 0.1099 0.1099 406 +0.01(+9.90%)
Aug 18, 2021 0.1049 0.1049 0.1000 0.1000 1,231 +0.00(+5.15%)
Aug 17, 2021 0.0950 0.0951 0.0950 0.0951 1,305 +0.00(+0.11%)
Aug 16, 2021 0.0951 0.1292 0.0950 0.0950 3,066 -0.01(-7.14%)
Aug 12, 2021 0.1023 0.1023 0.1023 0 +0.00(+2.20%)
Aug 11, 2021 0.1008 0.1013 0.1000 0.1001 9,210 -0.02(-15.88%)
Aug 10, 2021 0.1154 0.1300 0.1101 0.1190 19,343 +0.00(+1.45%)
Aug 09, 2021 0.1200 0.1219 0.1173 0.1173 6,600 -0.00(-2.25%)
Aug 06, 2021 0.1198 0.1200 0.1128 0.1200 8,960 +0.02(+19.64%)
Aug 05, 2021 0.1101 0.1101 0.1003 0.1003 500 +0.00(+0.10%)
Aug 04, 2021 0.1002 0.1051 0.1002 0.1002 8,600 +0.00(+2.45%)
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.