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 (%)
Nov 30, 2021 0.1156 0.1227 0.1151 0.1227 1,540 +0.00(+2.25%)
Nov 29, 2021 0.1493 0.1493 0.1200 0.1200 16,300 -0.03(-18.86%)
Nov 24, 2021 0.1479 0.1479 0.1479 0 -0.00(-1.27%)
Nov 22, 2021 0.1498 0.1498 0.1498 0 -0.02(-9.21%)
Nov 19, 2021 0.1650 0.1650 0.1650 0.1650 14,741 +0.00(+0.00%)
Nov 18, 2021 0.1506 0.1700 0.1506 0.1650 4,303 -0.01(-6.99%)
Nov 17, 2021 0.1539 0.1950 0.1539 0.1774 14,295 -0.02(-9.67%)
Nov 16, 2021 0.1900 0.1971 0.1537 0.1964 10,158 -0.00(-0.36%)
Nov 15, 2021 0.1901 0.1971 0.1901 0.1971 23,549 +0.00(+0.10%)
Nov 12, 2021 0.1835 0.2000 0.1835 0.1969 56,420 +0.03(+15.82%)
Nov 11, 2021 0.2000 0.2000 0.1412 0.1700 22,547 -0.01(-5.56%)
Nov 10, 2021 0.1805 0.1800 19,215 +0.00(+0.00%)
Nov 09, 2021 0.1900 0.1901 0.1700 0.1800 16,507 -0.01(-6.25%)
Nov 08, 2021 0.1522 0.2054 0.1522 0.1920 56,642 +0.01(+6.96%)
Nov 05, 2021 0.1850 0.1897 0.1521 0.1795 89,354 -0.02(-10.87%)
Nov 04, 2021 0.1688 0.2500 0.1508 0.2014 76,507 +0.03(+19.31%)
Nov 03, 2021 0.1588 0.1700 0.1550 0.1688 79,019 +0.02(+14.67%)
Nov 02, 2021 0.1740 0.1749 0.1200 0.1472 71,352 -0.01(-8.00%)
Nov 01, 2021 0.1800 0.1900 0.1559 0.1600 92,347 -0.02(-11.11%)
Oct 29, 2021 0.2200 0.2490 0.1600 0.1800 609,948 +0.03(+16.50%)
Oct 28, 2021 0.1450 0.1600 0.1250 0.1545 247,990 -0.01(-5.56%)
Oct 27, 2021 0.1900 0.2200 0.1450 0.1636 986,760 +0.05(+46.07%)
Oct 26, 2021 0.1751 0.1120 293,126 -0.06(-35.85%)
Oct 25, 2021 0.2000 0.2297 0.1600 0.1746 637,653 +0.02(+16.25%)
Oct 22, 2021 0.1000 0.1725 0.0816 0.1502 409,105 +0.05(+52.18%)
Oct 21, 2021 0.1300 0.1400 0.0700 0.0987 217,656 -0.02(-14.25%)
Oct 20, 2021 0.1400 0.1500 0.1150 0.1151 25,315 -0.01(-10.71%)
Oct 19, 2021 0.1289 0.1289 0.1289 0.1289 2,115 +0.01(+9.42%)
Oct 18, 2021 0.1362 0.1362 0.1156 0.1178 91,584 -0.02(-13.51%)
Oct 15, 2021 0.1375 0.1375 0.1362 0.1362 508 +0.01(+10.37%)
Oct 14, 2021 0.1300 0.1480 0.1150 0.1234 102,717 -0.00(-0.88%)
Oct 13, 2021 0.1000 0.1444 0.0998 0.1245 103,580 +0.02(+24.50%)
Oct 12, 2021 0.1200 0.1500 0.0800 0.1000 104,088 -0.01(-9.09%)
Oct 11, 2021 0.0690 0.1600 0.0556 0.1100 175,837 +0.06(+106.38%)
Oct 08, 2021 0.0612 0.0796 0.0519 0.0533 120,400 -0.01(-18.00%)
Oct 07, 2021 0.0794 0.0794 0.0600 0.0650 9,203 -0.00(-4.41%)
Oct 06, 2021 0.0614 0.0950 0.0500 0.0680 104,250 +0.00(+7.26%)
Oct 04, 2021 0.0634 0.0634 0.0634 0 -0.00(-5.37%)
Oct 01, 2021 0.0650 0.0670 0.0530 0.0670 8,422 -0.00(-3.74%)
Sep 30, 2021 0.0655 0.0696 0.0655 0.0696 7,893 +0.00(+6.58%)
Sep 29, 2021 0.0653 0.0701 0.0653 0.0653 16,315 +0.00(+0.31%)
Sep 28, 2021 0.0651 0.0651 0.0649 0.0651 8,791 -0.00(-7.00%)
Sep 27, 2021 0.0695 0.0700 0.0695 0.0700 16,161 +0.01(+7.69%)
Sep 24, 2021 0.0698 0.0700 0.0650 0.0650 2,700 -0.00(-0.61%)
Sep 23, 2021 0.0700 0.0702 0.0653 0.0654 22,971 -0.00(-6.84%)
Sep 22, 2021 0.0703 0.0703 0.0700 0.0702 3,565 -0.01(-16.82%)
Sep 21, 2021 0.0844 0.0844 0.0844 0.0844 1,033 -0.00(-0.12%)
Sep 20, 2021 0.0700 0.0845 0.0700 0.0845 7,175 +0.01(+19.01%)
Sep 17, 2021 0.0710 0.0711 0.0710 0.0710 10,391 +0.00(+1.43%)
Sep 16, 2021 0.0700 0.0701 0.0700 0.0700 24,400 -0.00(-4.63%)
Sep 15, 2021 0.0737 0.0737 0.0616 0.0734 36,371 -0.02(-24.64%)
Sep 14, 2021 0.0610 0.0977 0.0610 0.0974 1,249 +0.02(+21.75%)
Sep 13, 2021 0.0717 0.0849 0.0716 0.0800 27,995 +0.01(+12.68%)
Sep 10, 2021 0.0600 0.0850 0.0600 0.0710 61,347 +0.01(+9.06%)
Sep 09, 2021 0.0652 0.0652 0.0651 0.0651 6,089 -0.00(-6.87%)
Sep 08, 2021 0.0899 0.0899 0.0679 0.0699 26,288 +0.00(+6.72%)
Sep 07, 2021 0.0932 0.0987 0.0636 0.0655 18,250 -0.02(-26.57%)
Sep 03, 2021 0.1000 0.1000 0.0892 0.0892 10,540 +0.00(+1.71%)
Sep 02, 2021 0.1000 0.1000 0.0877 0.0877 11,500 -0.00(-2.66%)
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.