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 (%)
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%)
Nov 02, 2020 0.0575 0.0899 0.0575 0.0720 170,042 +0.02(+44.00%)
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%)
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.