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 (%)
May 31, 2017 0.5725 0.5725 0.5725 11 +0.01(+2.23%)
May 25, 2017 0.5600 0.5600 0.5600 22 +0.06(+11.96%)
May 24, 2017 0.5011 0.5500 0.5000 0.5002 9,352 +0.00(+0.00%)
May 22, 2017 0.5002 0.5002 0.5002 10 +0.00(+0.02%)
May 19, 2017 0.3702 0.5743 0.3602 0.5001 3,008 -0.06(-10.05%)
May 18, 2017 0.6900 0.7029 0.5560 0.5560 3,691 -0.10(-15.32%)
May 17, 2017 0.6599 0.7785 0.6500 0.6566 49,990 +0.16(+31.32%)
May 15, 2017 0.5000 0.5000 0.5000 5 -0.01(-1.94%)
May 12, 2017 0.4710 0.5777 0.4710 0.5099 31,105 -0.12(-19.06%)
May 11, 2017 0.6300 0.6300 0.6300 0.6300 127 +0.00(+0.00%)
May 10, 2017 0.6099 0.6500 0.6099 0.6300 7,824 +0.03(+4.13%)
May 09, 2017 0.6050 0.6050 0.6050 0.6050 586 +0.06(+10.52%)
May 08, 2017 0.5475 0.5475 0.5465 0.5474 2,200 +0.03(+5.17%)
May 05, 2017 0.5205 0.5205 0.5205 0.5205 448 +0.00(+0.10%)
Apr 27, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 26, 2017 0.5200 0.5588 0.5200 0.5200 5,601 -0.03(-5.45%)
Apr 25, 2017 0.5500 0.5500 0.5500 0.5500 2,050 -0.10(-15.38%)
Apr 24, 2017 0.6999 0.6999 0.6500 0.6500 1,940 +0.05(+8.33%)
Apr 18, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.37%)
Apr 17, 2017 0.5978 0.5978 0.5744 0.5978 300 -0.06(-9.42%)
Apr 12, 2017 0.6600 0.6600 0.6600 42 +0.06(+10.00%)
Apr 11, 2017 0.6000 0.6000 0.6000 0.6000 860 -0.10(-14.27%)
Apr 10, 2017 0.7499 0.7500 0.6999 0.6999 5,885 +0.05(+7.68%)
Apr 07, 2017 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Apr 05, 2017 0.6500 0.6500 0.6500 15 -0.10(-13.32%)
Apr 04, 2017 0.7499 0.7499 0.7499 0.7499 100 +0.00(+0.00%)
Mar 31, 2017 0.7499 0.7499 0.7499 0 +0.01(+1.34%)
Mar 30, 2017 0.7499 0.7499 0.7249 0.7400 16,400 +0.09(+13.85%)
Mar 29, 2017 0.6735 0.6735 0.6300 0.6500 4,700 -0.05(-7.14%)
Mar 28, 2017 0.7499 0.7499 0.6001 0.7000 10,714 +0.03(+4.48%)
Mar 27, 2017 0.6752 0.6999 0.6700 0.6700 4,985 +0.03(+4.69%)
Mar 23, 2017 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Mar 22, 2017 0.6499 0.7000 0.6481 0.7000 3,509 +0.06(+8.81%)
Mar 21, 2017 0.5500 0.7000 0.5500 0.6433 6,605 +0.09(+16.96%)
Mar 20, 2017 0.6500 0.6500 0.5230 0.5500 16,447 -0.10(-15.27%)
Mar 17, 2017 0.6500 0.6500 0.6000 0.6491 1,596 +0.04(+6.57%)
Mar 16, 2017 0.6190 0.6190 0.6091 0.6091 1,100 -0.06(-8.68%)
Mar 15, 2017 0.6670 0.6670 0.5800 0.6670 12,390 +0.00(+0.01%)
Mar 14, 2017 0.6669 0.6669 0.6669 0.6669 400 +0.07(+11.06%)
Mar 13, 2017 0.6015 0.6648 0.6001 0.6005 2,508 +0.01(+2.25%)
Mar 10, 2017 0.7076 0.7076 0.5000 0.5873 3,800 -0.10(-14.88%)
Mar 09, 2017 0.6800 0.6900 0.6700 0.6900 2,000 +0.06(+9.52%)
Mar 08, 2017 0.7145 0.7145 0.6300 0.6300 2,550 -0.03(-4.55%)
Mar 07, 2017 0.8206 1.000 0.6600 0.6600 2,600 -0.01(-1.55%)
Mar 06, 2017 0.8000 0.8000 0.6300 0.6704 29,700 -0.18(-21.13%)
Mar 03, 2017 0.3000 0.8500 0.3000 0.8500 8,032 +0.05(+6.25%)
Mar 02, 2017 0.8800 0.9000 0.8000 0.8000 5,130 -0.05(-5.88%)
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.