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 (%)
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%)
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.