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 (%)
Jul 31, 2020 0.0672 0.0720 0.0600 0.0678 21,200 +0.00(+0.89%)
Jul 30, 2020 0.0603 0.0700 0.0603 0.0672 15,961 -0.01(-14.94%)
Jul 29, 2020 0.0640 0.0790 0.0604 0.0790 40,268 +0.00(+5.47%)
Jul 28, 2020 0.0800 0.0890 0.0620 0.0749 21,280 -0.01(-14.79%)
Jul 27, 2020 0.0712 0.0900 0.0610 0.0879 45,966 +0.02(+23.63%)
Jul 24, 2020 0.0699 0.0855 0.0600 0.0711 56,900 -0.01(-11.13%)
Jul 23, 2020 0.0789 0.0899 0.0600 0.0800 42,939 -0.01(-10.41%)
Jul 22, 2020 0.0899 0.0899 0.0750 0.0893 8,681 -0.01(-10.70%)
Jul 21, 2020 0.0900 0.1000 0.0800 0.1000 79,049 +0.01(+10.99%)
Jul 20, 2020 0.0950 0.0950 0.0900 0.0901 33,668 -0.00(-5.16%)
Jul 17, 2020 0.1090 0.1100 0.0900 0.0950 19,100 -0.00(-1.14%)
Jul 16, 2020 0.1100 0.1100 0.0900 0.0961 30,930 -0.01(-8.21%)
Jul 15, 2020 0.0999 0.1195 0.0910 0.1047 17,544 -0.01(-4.73%)
Jul 14, 2020 0.0920 0.1101 0.0900 0.1099 124,976 +0.01(+4.87%)
Jul 13, 2020 0.1209 0.1400 0.1010 0.1048 191,449 +0.01(+10.20%)
Jul 10, 2020 0.0950 0.1090 0.0857 0.0951 22,200 -0.01(-13.55%)
Jul 09, 2020 0.0940 0.1356 0.0856 0.1100 48,832 +0.02(+28.65%)
Jul 08, 2020 0.0937 0.0939 0.0855 0.0855 4,460 -0.01(-8.95%)
Jul 07, 2020 0.0875 0.0940 0.0701 0.0939 12,872 +0.01(+7.31%)
Jul 06, 2020 0.1095 0.1095 0.0752 0.0875 47,018 -0.01(-5.51%)
Jul 02, 2020 0.0898 0.1001 0.0898 0.0926 31,500 -0.01(-8.23%)
Jul 01, 2020 0.1300 0.1300 0.0910 0.1009 20,490 +0.01(+10.88%)
Jun 30, 2020 0.0802 0.1100 0.0800 0.0910 26,180 -0.01(-9.00%)
Jun 29, 2020 0.1300 0.1400 0.0750 0.1000 62,500 -0.02(-16.74%)
Jun 26, 2020 0.1100 0.1500 0.1100 0.1201 138,700 +0.02(+21.31%)
Jun 25, 2020 0.1045 0.1045 0.0850 0.0990 83,300 -0.01(-10.00%)
Jun 24, 2020 0.1000 0.1400 0.0800 0.1100 146,502 +0.01(+10.00%)
Jun 23, 2020 0.0991 0.1005 0.0763 0.1000 44,342 -0.01(-7.06%)
Jun 22, 2020 0.1159 0.1194 0.0750 0.1076 71,915 -0.01(-7.08%)
Jun 19, 2020 0.0951 0.1200 0.0800 0.1158 103,700 -0.01(-10.85%)
Jun 18, 2020 0.1300 0.1500 0.0950 0.1299 71,487 +0.00(+3.51%)
Jun 17, 2020 0.1800 0.1800 0.0359 0.1255 477,039 -0.05(-29.34%)
Jun 16, 2020 0.1620 0.2200 0.1500 0.1776 131,412 -0.02(-12.30%)
Jun 15, 2020 0.1899 0.2200 0.1550 0.2025 70,956 +0.01(+3.90%)
Jun 12, 2020 0.2050 0.2050 0.1360 0.1949 111,700 +0.00(+2.58%)
Jun 11, 2020 0.1700 0.1999 0.1550 0.1900 239,391 +0.02(+8.57%)
Jun 10, 2020 0.2031 0.2349 0.1520 0.1750 223,989 -0.05(-20.49%)
Jun 09, 2020 0.1800 0.3000 0.1600 0.2201 694,884 +0.07(+46.73%)
Jun 08, 2020 0.1500 0.1700 0.1500 0.1500 131,359 -0.03(-16.62%)
Jun 05, 2020 0.1600 0.2200 0.1500 0.1799 316,300 -0.00(-0.94%)
Jun 04, 2020 0.1200 0.1990 0.1039 0.1816 545,513 +0.06(+50.33%)
Jun 03, 2020 0.1101 0.1439 0.1000 0.1208 190,897 -0.01(-7.08%)
Jun 02, 2020 0.1800 0.2100 0.1000 0.1300 696,760 -0.10(-43.48%)
Jun 01, 2020 0.0500 0.3400 0.0500 0.2300 2,235,472 +0.19(+513.33%)
May 29, 2020 0.0300 0.0375 0.0300 0.0375 44,400 +0.00(+7.45%)
May 28, 2020 0.0350 0.0352 0.0300 0.0349 19,600 -0.00(-0.29%)
May 27, 2020 0.0261 0.0350 0.0261 0.0350 9,320 -0.00(-0.28%)
May 26, 2020 0.0350 0.0450 0.0350 0.0351 48,732 +0.00(+0.86%)
May 22, 2020 0.0318 0.0500 0.0300 0.0348 92,200 +0.00(+9.43%)
May 21, 2020 0.0350 0.0350 0.0220 0.0318 20,925 +0.00(+0.00%)
May 20, 2020 0.0340 0.0400 0.0250 0.0318 56,361 -0.00(-4.22%)
May 19, 2020 0.0490 0.0490 0.0230 0.0332 57,423 +0.00(+11.41%)
May 18, 2020 0.0210 0.0320 0.0210 0.0298 75,450 +0.00(+19.20%)
May 15, 2020 0.0290 0.0299 0.0250 0.0250 51,300 -0.00(-16.11%)
May 14, 2020 0.0319 0.0320 0.0220 0.0298 85,756 -0.00(-2.30%)
May 13, 2020 0.0360 0.0360 0.0230 0.0305 32,869 -0.00(-0.97%)
May 12, 2020 0.0305 0.0330 0.0230 0.0308 61,202 +0.00(+0.98%)
May 11, 2020 0.0330 0.0449 0.0290 0.0305 149,241 +0.01(+22.00%)
May 08, 2020 0.0250 0.0289 0.0160 0.0250 21,600 -0.00(-13.79%)
May 07, 2020 0.0330 0.0330 0.0218 0.0290 34,030 +0.01(+45.00%)
May 06, 2020 0.0308 0.0390 0.0200 0.0200 119,289 -0.00(-9.09%)
May 05, 2020 0.0142 0.0220 0.0142 0.0220 9,438 +0.01(+56.03%)
May 04, 2020 0.0189 0.0210 0.0120 0.0141 28,980 -0.00(-25.40%)
May 01, 2020 0.0190 0.0190 0.0189 0.0189 200 -0.00(-2.07%)
Apr 30, 2020 0.0120 0.0193 0.0120 0.0193 2,426 -0.00(-3.50%)
Apr 29, 2020 0.0178 0.0201 0.0178 0.0200 29,797 +0.00(+12.99%)
Apr 28, 2020 0.0149 0.0178 0.0148 0.0177 617 -0.00(-1.67%)
Apr 27, 2020 0.0200 0.0200 0.0101 0.0180 35,396 +0.00(+38.46%)
Apr 24, 2020 0.0199 0.0200 0.0130 0.0130 6,100 +0.00(+30.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0.0100 28,441 -0.00(-16.67%)
Apr 22, 2020 0.0200 0.0200 0.0120 942 -0.01(-40.00%)
Apr 21, 2020 0.0297 0.0298 0.0094 0.0200 13,852 -0.01(-32.66%)
Apr 20, 2020 0.0470 0.0470 0.0070 0.0297 96,449 +0.02(+103.42%)
Apr 17, 2020 0.0111 0.0146 0.0111 0.0146 3,100 +0.00(+46.00%)
Apr 16, 2020 0.0100 0.0100 0.0100 0.0100 1,425 +0.00(+42.86%)
Apr 15, 2020 0.0178 0.0178 0.0070 0.0070 5,000 -0.01(-60.67%)
Apr 14, 2020 0.0116 0.0199 0.0070 0.0178 35,430 +0.00(+20.27%)
Apr 13, 2020 0.0148 0.0148 0.0148 41 +0.00(+0.00%)
Apr 08, 2020 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Apr 06, 2020 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Mar 30, 2020 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Mar 27, 2020 0.0148 0.0148 0.0148 0.0148 900 +0.00(+48.00%)
Mar 26, 2020 0.0131 0.0144 0.0100 0.0100 19,077 -0.01(-50.00%)
Mar 25, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Mar 13, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 12, 2020 0.0140 0.0140 0.0140 0.0140 1,110 +0.00(+0.00%)
Mar 11, 2020 0.0140 0.0141 0.0140 0.0140 6,002 -0.00(-0.71%)
Mar 09, 2020 0.0141 0.0141 0.0141 0 +0.00(+0.71%)
Mar 06, 2020 0.0140 0.0140 0.0140 0.0140 800 -0.00(-17.65%)
Mar 05, 2020 0.0200 0.0200 0.0170 0.0170 1,900 -0.00(-8.60%)
Mar 04, 2020 0.0156 0.0186 0.0140 0.0186 15,551 +0.00(+19.23%)
Mar 02, 2020 0.0156 0.0156 0.0156 0 -0.00(-21.61%)
Feb 28, 2020 0.0230 0.0230 0.0199 0.0199 3,300 -0.00(-16.03%)
Feb 27, 2020 0.0238 0.0239 0.0237 0.0237 3,696 +0.01(+53.90%)
Feb 26, 2020 0.0203 0.0204 0.0150 0.0154 10,200 -0.00(-24.14%)
Feb 25, 2020 0.0152 0.0203 0.0152 0.0203 2,150 +0.01(+34.44%)
Feb 24, 2020 0.0239 0.0239 0.0150 0.0151 4,300 -0.01(-36.55%)
Feb 21, 2020 0.0167 0.0239 0.0167 0.0238 4,800 +0.00(+0.00%)
Feb 20, 2020 0.0239 0.0239 0.0226 0.0238 2,292 -0.00(-0.42%)
Feb 19, 2020 0.0239 0.0239 0.0189 0.0239 56,332 +0.00(+25.79%)
Feb 18, 2020 0.0150 0.0250 0.0150 0.0190 3,369 -0.01(-24.00%)
Feb 14, 2020 0.0154 0.0250 0.0137 0.0250 32,900 +0.01(+83.82%)
Feb 13, 2020 0.0259 0.0260 0.0136 0.0136 35,950 -0.00(-9.33%)
Feb 12, 2020 0.0137 0.0235 0.0135 0.0150 21,900 -0.01(-25.00%)
Feb 11, 2020 0.0275 0.0275 0.0200 0.0200 28,480 -0.01(-28.57%)
Feb 10, 2020 0.0290 0.0350 0.0200 0.0280 47,427 -0.00(-6.35%)
Feb 07, 2020 0.0163 0.0320 0.0163 0.0299 223,000 +0.01(+59.04%)
Feb 06, 2020 0.0189 0.0189 0.0135 0.0188 7,366 +0.00(+4.44%)
Feb 05, 2020 0.0170 0.0180 0.0170 0.0180 146,746 +0.00(+37.40%)
Feb 04, 2020 0.0149 0.0150 0.0130 0.0131 21,525 +0.00(+0.77%)
Feb 03, 2020 0.0130 0.0130 0.0130 0.0130 3,300 +0.00(+0.00%)
Jan 31, 2020 0.0140 0.0140 0.0130 0.0130 39,900 -0.00(-27.37%)
Jan 30, 2020 0.0140 0.0190 0.0140 0.0179 7,950 -0.00(-5.79%)
Jan 29, 2020 0.0190 0.0190 0.0140 0.0190 8,578 +0.00(+0.53%)
Jan 28, 2020 0.0190 0.0190 0.0189 0.0189 2,050 -0.00(-0.53%)
Jan 27, 2020 0.0140 0.0190 0.0140 0.0190 5,500 -0.01(-33.57%)
Jan 24, 2020 0.0288 0.0288 0.0190 0.0286 3,000 -0.00(-2.05%)
Jan 23, 2020 0.0300 0.0300 0.0134 0.0292 28,290 +0.01(+28.07%)
Jan 22, 2020 0.0165 0.0250 0.0165 0.0228 24,227 +0.00(+15.15%)
Jan 21, 2020 0.0200 0.0200 0.0198 0.0198 36,325 +0.01(+52.31%)
Jan 17, 2020 0.0200 0.0270 0.0130 0.0130 75,400 -0.00(-13.33%)
Jan 16, 2020 0.0399 0.0400 0.0105 0.0150 190,844 -0.00(-15.73%)
Jan 15, 2020 0.0104 0.0219 0.0090 0.0178 293,257 +0.01(+191.80%)
Jan 10, 2020 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jan 09, 2020 0.0090 0.0105 0.0060 0.0060 37,870 -0.00(-26.83%)
Jan 08, 2020 0.0082 0.0082 0.0082 0.0082 100 -0.00(-28.70%)
Jan 02, 2020 0.0115 0.0115 0.0115 0 +0.00(+57.53%)
Dec 31, 2019 0.0100 0.0100 0.0073 0.0073 900 +0.00(+1.39%)
Dec 30, 2019 0.0070 0.0072 0.0070 0.0072 1,796 -0.01(-42.86%)
Dec 27, 2019 0.0126 0.0126 0.0126 100 +0.00(+0.00%)
Dec 24, 2019 0.0126 0.0126 0.0126 0 -0.00(-9.35%)
Dec 23, 2019 0.0139 0.0139 0.0139 0.0139 250 +0.01(+85.33%)
Dec 20, 2019 0.0075 0.0075 0.0074 0.0075 400 +0.00(+53.06%)
Dec 19, 2019 0.0050 0.0050 0.0049 0.0049 32,400 -0.00(-34.67%)
Dec 18, 2019 0.0051 0.0075 0.0051 0.0075 24,700 +0.00(+53.06%)
Dec 17, 2019 0.0062 0.0062 0.0049 0.0049 29,400 +0.00(+2.08%)
Dec 16, 2019 0.0047 0.0075 0.0047 0.0048 6,200 +0.00(+6.67%)
Dec 13, 2019 0.0056 0.0118 0.0033 0.0045 54,600 -0.00(-51.61%)
Dec 12, 2019 0.0078 0.0078 0.0093 100 +0.00(+19.23%)
Dec 11, 2019 0.0068 0.0078 0.0068 0.0078 20,317 -0.00(-1.27%)
Dec 10, 2019 0.0075 0.0079 0.0075 0.0079 10,000 -0.00(-20.20%)
Dec 09, 2019 0.0045 0.0045 0.0099 204 +0.01(+120.00%)
Dec 05, 2019 0.0045 0.0045 0.0045 0 -0.00(-48.86%)
Dec 04, 2019 0.0088 0.0088 0.0088 0.0088 10,400 -0.00(-1.12%)
Dec 03, 2019 0.0070 0.0089 0.0070 0.0089 8,230 +0.01(+154.29%)
Dec 02, 2019 0.0070 0.0070 0.0035 0.0035 2,711 -0.00(-22.22%)
Nov 29, 2019 0.0067 0.0067 0.0045 0.0045 1,900 -0.00(-32.84%)
Nov 27, 2019 0.0067 0.0067 0.0066 0.0067 43,200 +0.00(+71.79%)
Nov 25, 2019 0.0039 0.0039 0.0039 0 -0.00(-20.41%)
Nov 22, 2019 0.0100 0.0149 0.0028 0.0049 354,500 -0.01(-51.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 10,344 +0.00(+0.50%)
Oct 25, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
Oct 24, 2019 0.0200 0.0200 0.0095 0.0199 19,168 +0.01(+53.08%)
Oct 23, 2019 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
Oct 18, 2019 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Oct 07, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 26, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 25, 2019 0.0203 0.0203 0.0101 0.0101 4,200 -0.02(-65.17%)
Sep 24, 2019 0.0080 0.0290 0.0053 0.0290 6,020 +0.02(+187.13%)
Sep 20, 2019 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0101 0.0100 0.0101 500 -0.00(-11.40%)
Sep 18, 2019 0.0113 0.0114 0.0113 0.0114 5,200 -0.00(-20.83%)
Sep 16, 2019 0.0144 0.0144 0.0144 0 +0.00(+29.73%)
Sep 13, 2019 0.0111 0.0111 0.0111 0.0111 1,200 +0.00(+0.00%)
Sep 11, 2019 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Sep 09, 2019 0.0110 0.0110 0.0110 0 -0.00(-2.65%)
Sep 04, 2019 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
Sep 03, 2019 0.0112 0.0112 0.0110 0.0110 500 -0.00(-1.79%)
Aug 30, 2019 0.0166 0.0166 0.0112 0.0112 7,000 -0.00(-30.00%)
Aug 27, 2019 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Aug 26, 2019 0.0150 0.0155 0.0150 0.0155 4,199 +0.00(+3.33%)
Aug 22, 2019 0.0150 0.0150 0.0150 0 -0.01(-44.85%)
Aug 20, 2019 0.0272 0.0272 0.0272 0 +0.01(+26.51%)
Aug 16, 2019 0.0215 0.0215 0.0215 0 +0.01(+43.33%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+14.50%)
Aug 05, 2019 0.0131 0.0131 0.0131 0 -0.02(-56.33%)
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.