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 30, 2020 0.0580 0.0580 0.0500 0.0500 4,400 -0.00(-8.26%)
Oct 29, 2020 0.0640 0.0640 0.0545 0.0545 2,305 +0.00(+0.93%)
Oct 28, 2020 0.0540 0.0540 0.0540 0.0540 250 -0.00(-4.42%)
Oct 27, 2020 0.0500 0.0625 0.0500 0.0565 2,500 +0.01(+13.00%)
Oct 26, 2020 0.0619 0.0619 0.0500 0.0500 1,269 -0.00(-0.20%)
Oct 23, 2020 0.0547 0.0620 0.0501 0.0501 6,900 +0.00(+6.37%)
Oct 22, 2020 0.0554 0.0554 0.0471 0.0471 6,474 -0.01(-14.36%)
Oct 21, 2020 0.0500 0.0555 0.0500 0.0550 8,470 +0.00(+3.77%)
Oct 20, 2020 0.0528 0.0599 0.0528 0.0530 6,810 +0.00(+5.37%)
Oct 19, 2020 0.0640 0.0640 0.0470 0.0503 29,296 -0.00(-8.55%)
Oct 16, 2020 0.0640 0.0640 0.0502 0.0550 28,700 +0.00(+10.00%)
Oct 15, 2020 0.0530 0.0530 0.0500 0.0500 15,485 -0.01(-14.53%)
Oct 14, 2020 0.0585 0.0585 0.0585 0.0585 500 -0.00(-2.34%)
Oct 13, 2020 0.0599 0.0599 0.0564 0.0599 6,515 +0.00(+0.00%)
Oct 12, 2020 0.0550 0.0599 0.0530 0.0599 12,570 +0.00(+8.91%)
Oct 09, 2020 0.0550 0.0600 0.0550 0.0550 12,000 +0.01(+14.58%)
Oct 08, 2020 0.0487 0.0500 0.0480 0.0480 31,090 +0.00(+1.05%)
Oct 07, 2020 0.0500 0.0500 0.0470 0.0475 12,320 +0.00(+0.64%)
Oct 06, 2020 0.0639 0.0640 0.0420 0.0472 22,411 -0.02(-26.13%)
Oct 05, 2020 0.0525 0.0639 0.0501 0.0639 35,827 +0.01(+27.54%)
Oct 02, 2020 0.0525 0.0525 0.0500 0.0501 32,200 -0.00(-4.75%)
Oct 01, 2020 0.0527 0.0553 0.0526 0.0526 5,060 +0.00(+0.19%)
Sep 30, 2020 0.0590 0.0590 0.0523 0.0525 19,180 -0.00(-6.58%)
Sep 29, 2020 0.0524 0.0568 0.0524 0.0562 7,184 +0.00(+7.25%)
Sep 28, 2020 0.0500 0.0542 0.0500 0.0524 6,330 +0.00(+0.19%)
Sep 25, 2020 0.0537 0.0570 0.0522 0.0523 31,400 +0.00(+0.00%)
Sep 24, 2020 0.0522 0.0570 0.0522 0.0523 33,124 -0.00(-1.13%)
Sep 23, 2020 0.0598 0.0598 0.0520 0.0529 72,933 +0.00(+1.54%)
Sep 22, 2020 0.0512 0.0521 0.0512 0.0521 10,930 -0.00(-6.13%)
Sep 21, 2020 0.0510 0.0599 0.0510 0.0555 10,407 -0.00(-0.36%)
Sep 18, 2020 0.0646 0.0646 0.0557 0.0557 15,400 +0.00(+1.27%)
Sep 17, 2020 0.0504 0.0560 0.0503 0.0550 26,103 +0.00(+9.56%)
Sep 16, 2020 0.0503 0.0503 0.0502 0.0502 409 +0.00(+0.40%)
Sep 15, 2020 0.0600 0.0600 0.0500 0.0500 45,513 -0.01(-21.14%)
Sep 14, 2020 0.0550 0.0634 0.0547 0.0634 34,297 +0.01(+10.65%)
Sep 11, 2020 0.0552 0.0599 0.0552 0.0573 33,100 -0.00(-6.07%)
Sep 10, 2020 0.0623 0.0646 0.0503 0.0610 34,822 -0.00(-5.57%)
Sep 09, 2020 0.0597 0.0647 0.0501 0.0646 9,305 +0.01(+17.45%)
Sep 08, 2020 0.0501 0.0599 0.0501 0.0550 42,593 -0.01(-8.49%)
Sep 04, 2020 0.0600 0.0649 0.0600 0.0601 29,700 +0.00(+0.17%)
Sep 03, 2020 0.0600 0.0600 0.0600 0.0600 75,881 -0.01(-7.83%)
Sep 02, 2020 0.0610 0.0651 0.0610 0.0651 20,173 -0.00(-6.06%)
Sep 01, 2020 0.0690 0.0728 0.0542 0.0693 75,228 +0.00(+2.21%)
Aug 31, 2020 0.0677 0.0750 0.0631 0.0678 16,099 -0.01(-12.85%)
Aug 28, 2020 0.0778 0.0778 0.0778 150 +0.00(+0.00%)
Aug 27, 2020 0.0777 0.0778 0.0677 0.0778 3,427 -0.00(-0.13%)
Aug 26, 2020 0.0708 0.0779 0.0708 0.0779 2,565 -0.00(-0.51%)
Aug 25, 2020 0.0626 0.0784 0.0626 0.0783 13,411 +0.01(+12.50%)
Aug 24, 2020 0.0772 0.0772 0.0625 0.0696 41,527 -0.01(-9.96%)
Aug 21, 2020 0.0651 0.0783 0.0650 0.0773 11,300 -0.00(-0.77%)
Aug 20, 2020 0.0676 0.0783 0.0650 0.0779 21,242 -0.00(-0.76%)
Aug 19, 2020 0.0651 0.0877 0.0651 0.0785 16,807 -0.01(-8.72%)
Aug 18, 2020 0.0662 0.0890 0.0604 0.0860 71,194 -0.00(-4.97%)
Aug 17, 2020 0.0808 0.1020 0.0620 0.0905 71,933 +0.01(+16.62%)
Aug 14, 2020 0.0779 0.0915 0.0775 0.0776 35,600 +0.00(+0.13%)
Aug 13, 2020 0.0940 0.1000 0.0699 0.0775 20,380 -0.01(-13.98%)
Aug 12, 2020 0.1000 0.1000 0.0900 0.0901 13,914 +0.00(+0.11%)
Aug 11, 2020 0.0914 0.1097 0.0900 0.0900 9,215 +0.00(+5.14%)
Aug 10, 2020 0.0900 0.0900 0.0720 0.0856 10,400 -0.00(-2.17%)
Aug 07, 2020 0.1000 0.1002 0.0500 0.0875 202,700 -0.01(-12.59%)
Aug 06, 2020 0.0851 0.1001 0.0851 0.1001 70,154 +0.02(+27.35%)
Aug 05, 2020 0.0700 0.0990 0.0700 0.0786 96,069 +0.01(+12.29%)
Aug 04, 2020 0.0607 0.0700 0.0607 0.0700 1,720 -0.01(-7.89%)
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.