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 (%)
Mar 31, 2021 0.1998 0.1998 0.1725 0.1800 4,299 -0.02(-10.00%)
Mar 30, 2021 0.1800 0.2000 0.1702 0.2000 61,494 +0.02(+10.86%)
Mar 29, 2021 0.1851 0.1851 0.1804 0.1804 4,998 -0.01(-5.00%)
Mar 26, 2021 0.2250 0.2250 0.1850 0.1899 39,700 +0.00(+2.59%)
Mar 25, 2021 0.2350 0.2350 0.1850 0.1851 31,153 -0.01(-4.14%)
Mar 24, 2021 0.2180 0.2180 0.1925 0.1931 26,227 +0.00(+1.63%)
Mar 23, 2021 0.2350 0.2350 0.1900 0.1900 43,070 -0.03(-14.61%)
Mar 22, 2021 0.2500 0.2500 0.1911 0.2225 282,104 +0.04(+23.54%)
Mar 19, 2021 0.1680 0.2110 0.1500 0.1801 215,700 +0.01(+5.94%)
Mar 18, 2021 0.1800 0.1800 0.1600 0.1700 25,383 +0.00(+0.00%)
Mar 17, 2021 0.1601 0.1800 0.1601 0.1700 32,075 -0.01(-4.55%)
Mar 16, 2021 0.1612 0.1987 0.1400 0.1781 114,856 +0.00(+1.37%)
Mar 15, 2021 0.1970 0.1970 0.1700 0.1757 22,601 +0.01(+3.35%)
Mar 12, 2021 0.1900 0.1900 0.1611 0.1700 69,100 -0.02(-9.81%)
Mar 11, 2021 0.1999 0.2048 0.1600 0.1885 102,216 -0.02(-8.05%)
Mar 10, 2021 0.3000 0.3298 0.1978 0.2050 564,035 +0.03(+15.82%)
Mar 09, 2021 0.1935 0.1999 0.1600 0.1770 26,468 -0.01(-6.84%)
Mar 08, 2021 0.1992 0.1992 0.1501 0.1900 52,068 +0.04(+26.67%)
Mar 05, 2021 0.2200 0.2400 0.1400 0.1500 152,700 -0.03(-17.49%)
Mar 04, 2021 0.1800 0.2200 0.1551 0.1818 114,744 +0.02(+13.55%)
Mar 03, 2021 0.1732 0.1949 0.1400 0.1601 51,225 +0.02(+12.67%)
Mar 02, 2021 0.1675 0.1825 0.1352 0.1421 43,515 -0.02(-13.88%)
Mar 01, 2021 0.1500 0.2400 0.1348 0.1650 39,263 +0.03(+23.78%)
Feb 26, 2021 0.1499 0.1500 0.1103 0.1333 66,400 -0.01(-8.70%)
Feb 25, 2021 0.1990 0.1990 0.1102 0.1460 70,846 -0.04(-23.32%)
Feb 24, 2021 0.1983 0.1999 0.1900 0.1904 27,207 -0.01(-4.08%)
Feb 23, 2021 0.2305 0.2400 0.1786 0.1985 74,689 -0.03(-13.88%)
Feb 22, 2021 0.2500 0.2590 0.2302 0.2305 36,278 +0.00(+0.13%)
Feb 19, 2021 0.2800 0.2800 0.2200 0.2302 61,900 +0.02(+9.15%)
Feb 18, 2021 0.3100 0.3100 0.2100 0.2109 60,985 -0.04(-15.64%)
Feb 17, 2021 0.2900 0.2900 0.2000 0.2500 67,691 +0.01(+4.17%)
Feb 16, 2021 0.2100 0.2900 0.2000 0.2400 135,071 +0.03(+17.02%)
Feb 12, 2021 0.2200 0.2200 0.2000 0.2051 62,200 -0.01(-6.18%)
Feb 11, 2021 0.2000 0.2187 0.2000 0.2186 34,626 +0.02(+9.30%)
Feb 10, 2021 0.2100 0.2200 0.1800 0.2000 57,160 -0.01(-3.85%)
Feb 09, 2021 0.1799 0.2086 0.1799 0.2080 86,736 +0.03(+16.46%)
Feb 08, 2021 0.1801 0.1999 0.1601 0.1786 50,572 -0.00(-0.83%)
Feb 05, 2021 0.1700 0.1900 0.1700 0.1801 76,500 +0.02(+9.15%)
Feb 04, 2021 0.1650 0.1700 0.1400 0.1650 43,539 +0.00(+2.48%)
Feb 03, 2021 0.1352 0.1625 0.1352 0.1610 18,199 +0.03(+19.17%)
Feb 02, 2021 0.1400 0.1525 0.1351 0.1351 14,692 -0.02(-10.05%)
Feb 01, 2021 0.1402 0.1600 0.1402 0.1502 48,098 +0.01(+7.21%)
Jan 29, 2021 0.1600 0.1600 0.1400 0.1401 55,500 -0.02(-12.38%)
Jan 28, 2021 0.1200 0.1949 0.1200 0.1599 76,047 +0.02(+12.84%)
Jan 27, 2021 0.1504 0.1550 0.1201 0.1417 32,405 -0.03(-17.81%)
Jan 26, 2021 0.1899 0.1950 0.1500 0.1724 123,629 -0.00(-1.43%)
Jan 25, 2021 0.1600 0.2086 0.1500 0.1749 253,842 +0.04(+26.74%)
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%)
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.