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 (%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 28, 2017 8.350 8.350 8.200 8.200 12,395 -0.15(-1.80%)
Dec 27, 2017 8.300 8.350 8.000 8.350 20,934 +0.05(+0.60%)
Dec 26, 2017 7.800 8.300 7.705 8.300 28,697 +0.50(+6.41%)
Dec 22, 2017 7.600 7.800 7.550 7.800 11,268 +0.10(+1.30%)
Dec 21, 2017 7.650 7.700 7.500 7.700 10,051 +0.05(+0.65%)
Dec 20, 2017 7.500 7.650 7.400 7.650 10,863 +0.15(+2.00%)
Dec 19, 2017 7.250 7.500 7.250 7.500 27,579 +0.20(+2.74%)
Dec 18, 2017 7.200 7.300 6.950 7.300 19,531 +0.00(+0.00%)
Dec 15, 2017 7.241 7.350 7.200 7.300 13,811 +0.25(+3.55%)
Dec 14, 2017 7.210 7.400 7.210 7.050 19,783 -0.25(-3.42%)
Dec 13, 2017 7.000 7.300 6.990 7.300 8,828 +0.25(+3.55%)
Dec 12, 2017 7.000 7.150 6.850 7.050 18,553 -0.05(-0.70%)
Dec 11, 2017 7.225 7.225 6.850 7.100 12,531 -0.05(-0.70%)
Dec 08, 2017 7.250 7.532 7.050 7.150 10,771 -0.12(-1.72%)
Dec 07, 2017 7.156 7.300 7.156 7.275 5,525 +0.12(+1.75%)
Dec 06, 2017 7.100 7.308 6.900 7.150 16,268 +0.10(+1.42%)
Dec 05, 2017 7.250 7.600 6.850 7.050 108,880 -0.20(-2.76%)
Dec 04, 2017 7.250 7.250 7.113 7.250 7,927 +0.00(+0.00%)
Dec 01, 2017 7.100 7.250 7.100 7.250 14,558 +0.10(+1.40%)
Nov 30, 2017 7.250 7.250 7.000 7.150 36,553 -0.10(-1.38%)
Nov 29, 2017 6.900 7.250 6.855 7.250 123,649 +0.40(+5.84%)
Nov 28, 2017 6.800 6.900 6.770 6.850 14,089 +0.00(+0.00%)
Nov 27, 2017 6.850 6.850 6.750 6.850 7,742 +0.00(+0.00%)
Nov 24, 2017 6.750 6.850 6.750 6.850 7,382 +0.15(+2.24%)
Nov 22, 2017 6.505 6.700 6.505 6.700 3,638 +0.05(+0.75%)
Nov 21, 2017 6.850 6.850 6.450 6.650 91,255 +0.01(+0.11%)
Nov 20, 2017 6.687 6.700 6.643 6.643 1,913 -0.06(-0.85%)
Nov 17, 2017 6.795 6.795 6.600 6.700 5,247 -0.05(-0.74%)
Nov 16, 2017 6.800 6.800 6.750 6.750 8,440 -0.10(-1.46%)
Nov 15, 2017 6.774 6.850 6.750 6.850 6,274 +0.00(+0.00%)
Nov 14, 2017 6.693 6.850 6.693 6.850 21,558 +0.10(+1.48%)
Nov 13, 2017 6.700 6.750 6.550 6.750 11,744 +0.00(+0.00%)
Nov 10, 2017 6.500 6.750 6.492 6.750 13,779 +0.25(+3.85%)
Nov 09, 2017 6.150 6.500 6.150 6.500 20,726 +0.25(+4.00%)
Nov 08, 2017 6.350 6.450 6.250 6.250 7,242 -0.15(-2.34%)
Nov 07, 2017 5.992 6.500 5.975 6.400 8,089 +0.40(+6.67%)
Nov 06, 2017 5.950 6.050 5.950 6.000 4,708 -0.05(-0.83%)
Nov 03, 2017 6.000 6.050 5.950 6.050 4,227 +0.10(+1.68%)
Nov 02, 2017 5.984 5.984 5.900 5.950 7,226 -0.05(-0.82%)
Nov 01, 2017 5.969 6.040 5.969 5.999 3,498 -0.00(-0.01%)
Oct 31, 2017 6.050 6.050 5.950 6.000 5,178 +0.00(+0.00%)
Oct 30, 2017 5.950 6.000 5.950 6.000 3,075 -0.05(-0.83%)
Oct 27, 2017 6.050 6.050 6.000 6.050 905 +0.00(+0.00%)
Oct 26, 2017 6.100 6.200 6.000 6.050 8,216 -0.10(-1.63%)
Oct 25, 2017 6.355 6.355 5.969 6.150 16,487 -0.25(-3.91%)
Oct 24, 2017 6.350 6.450 6.350 6.400 5,491 +0.00(+0.00%)
Oct 23, 2017 6.410 6.455 6.400 6.400 25,450 -0.10(-1.54%)
Oct 20, 2017 6.500 6.500 6.350 6.500 19,712 +0.00(+0.00%)
Oct 19, 2017 6.450 6.500 6.425 6.500 19,594 +0.05(+0.78%)
Oct 18, 2017 6.400 6.450 6.400 6.450 17,873 +0.00(+0.00%)
Oct 17, 2017 6.300 6.450 6.300 6.450 9,637 +0.15(+2.38%)
Oct 16, 2017 6.250 6.300 6.200 6.300 4,031 +0.00(+0.00%)
Oct 13, 2017 6.300 6.300 6.265 6.300 4,550 +0.05(+0.80%)
Oct 12, 2017 6.350 6.400 6.250 6.250 5,260 -0.10(-1.57%)
Oct 11, 2017 6.350 6.400 6.338 6.350 8,050 +0.00(+0.00%)
Oct 10, 2017 6.200 6.350 6.200 6.350 5,434 +0.15(+2.42%)
Oct 09, 2017 6.250 6.250 6.150 6.200 5,933 -0.10(-1.59%)
Oct 06, 2017 6.250 6.300 6.200 6.300 29,649 -0.03(-0.40%)
Oct 05, 2017 6.200 6.325 6.193 6.325 7,315 +0.08(+1.20%)
Oct 04, 2017 6.250 6.400 6.225 6.250 22,097 +0.10(+1.63%)
Oct 03, 2017 6.100 6.250 6.100 6.150 3,497 -0.10(-1.60%)
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.