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%)
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.