Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 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, 2017 6.000 6.025 5.850 5.900 13,027 -0.20(-3.28%)
Feb 27, 2017 5.900 6.100 5.850 6.100 2,705 +0.25(+4.27%)
Feb 24, 2017 5.850 5.950 5.800 5.850 8,521 +0.00(+0.00%)
Feb 23, 2017 5.900 6.000 5.850 5.850 26,414 -0.20(-3.31%)
Feb 22, 2017 6.050 6.250 6.000 6.050 44,306 -0.10(-1.63%)
Feb 21, 2017 6.083 6.150 6.050 6.150 25,846 +0.10(+1.65%)
Feb 17, 2017 6.050 6.050 6.050 0 +0.05(+0.83%)
Feb 16, 2017 6.050 6.150 5.700 6.000 26,159 -0.10(-1.64%)
Feb 15, 2017 6.050 6.100 6.000 6.100 15,437 +0.05(+0.83%)
Feb 14, 2017 5.800 6.100 5.760 6.050 87,550 +0.15(+2.54%)
Feb 13, 2017 5.850 5.950 5.850 5.900 4,480 +0.05(+0.85%)
Feb 10, 2017 5.600 5.900 5.600 5.850 32,925 +0.00(+0.00%)
Feb 09, 2017 5.850 5.900 5.644 5.850 5,012 +0.15(+2.63%)
Feb 08, 2017 5.550 5.750 5.550 5.700 7,959 +0.05(+0.88%)
Feb 07, 2017 5.350 5.700 5.350 5.650 40,436 +0.20(+3.67%)
Feb 06, 2017 5.550 5.550 5.350 5.450 14,612 +0.00(+0.00%)
Feb 03, 2017 5.500 5.550 5.400 5.450 25,085 -0.20(-3.54%)
Feb 02, 2017 5.451 5.700 5.420 5.650 33,016 +0.23(+4.15%)
Feb 01, 2017 5.450 5.518 5.350 5.425 40,152 -0.17(-3.12%)
Jan 31, 2017 5.400 5.600 5.400 5.600 30,857 +0.15(+2.75%)
Jan 30, 2017 5.800 5.800 5.350 5.450 74,367 -0.35(-6.03%)
Jan 27, 2017 6.000 6.000 5.750 5.800 27,267 -0.10(-1.69%)
Jan 26, 2017 5.900 6.100 5.618 5.900 19,051 -0.05(-0.84%)
Jan 25, 2017 6.050 6.050 5.900 5.950 17,149 -0.10(-1.65%)
Jan 24, 2017 6.200 6.200 5.950 6.050 22,082 -0.15(-2.42%)
Jan 23, 2017 6.250 6.250 6.150 6.200 9,046 +0.00(+0.00%)
Jan 20, 2017 6.250 6.350 6.100 6.200 9,372 -0.05(-0.80%)
Jan 19, 2017 6.431 6.431 6.150 6.250 9,150 +0.10(+1.63%)
Jan 18, 2017 6.200 6.300 6.100 6.150 16,447 -0.15(-2.38%)
Jan 17, 2017 6.500 6.800 6.200 6.300 14,052 +0.00(+0.00%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.02(+0.40%)
Jan 12, 2017 6.300 6.350 6.200 6.275 12,507 +0.03(+0.40%)
Jan 11, 2017 6.350 6.350 6.150 6.250 17,343 -0.05(-0.79%)
Jan 10, 2017 6.350 6.350 6.213 6.300 13,337 +0.05(+0.80%)
Jan 09, 2017 6.200 6.516 6.200 6.250 47,167 +0.00(+0.00%)
Jan 06, 2017 6.500 6.600 6.160 6.250 18,551 -0.22(-3.47%)
Jan 05, 2017 6.550 6.650 6.475 6.475 9,272 -0.03(-0.38%)
Jan 04, 2017 6.550 6.650 6.500 6.500 7,094 -0.15(-2.26%)
Jan 03, 2017 6.800 6.800 6.650 6.650 5,692 -0.15(-2.21%)
Dec 30, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Dec 29, 2016 6.900 6.900 6.700 6.700 13,937 -0.10(-1.47%)
Dec 28, 2016 6.800 6.800 6.750 6.800 11,447 +0.00(+0.00%)
Dec 27, 2016 6.750 6.800 6.719 6.800 5,298 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 22, 2016 6.550 6.700 6.305 6.600 15,849 -0.10(-1.49%)
Dec 21, 2016 6.650 6.700 6.650 6.700 4,707 +0.00(+0.00%)
Dec 20, 2016 6.600 6.700 6.550 6.700 12,703 +0.00(+0.00%)
Dec 19, 2016 6.700 6.700 6.600 6.700 5,358 +0.05(+0.75%)
Dec 16, 2016 6.700 6.750 6.550 6.650 25,459 -0.10(-1.48%)
Dec 15, 2016 6.600 6.750 6.600 6.750 10,713 +0.05(+0.75%)
Dec 14, 2016 6.600 6.730 6.100 6.700 49,177 +0.05(+0.75%)
Dec 13, 2016 6.650 6.700 6.550 6.650 10,961 -0.10(-1.48%)
Dec 12, 2016 6.700 6.750 6.600 6.750 23,394 +0.00(+0.00%)
Dec 09, 2016 6.800 6.883 6.650 6.750 24,581 -0.10(-1.46%)
Dec 08, 2016 6.850 6.950 6.800 6.850 23,388 -0.10(-1.44%)
Dec 07, 2016 6.700 6.950 6.700 6.950 12,119 +0.20(+2.96%)
Dec 06, 2016 6.900 6.930 6.550 6.750 25,004 -0.10(-1.46%)
Dec 05, 2016 6.900 6.950 6.850 6.850 14,118 +0.00(+0.00%)
Dec 02, 2016 6.800 6.900 6.800 6.850 9,810 +0.00(+0.00%)
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.