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 (%)
Nov 30, 2018 6.550 6.950 6.530 6.950 51,900 +0.41(+6.27%)
Nov 29, 2018 6.340 6.600 6.340 6.540 82,739 +0.21(+3.24%)
Nov 28, 2018 6.200 6.370 6.120 6.335 122,741 +0.17(+2.67%)
Nov 27, 2018 6.230 6.740 6.130 6.170 52,067 -0.08(-1.28%)
Nov 26, 2018 6.120 6.535 6.120 6.250 111,326 +0.17(+2.80%)
Nov 23, 2018 5.880 6.315 5.880 6.080 36,600 +0.10(+1.67%)
Nov 21, 2018 5.980 5.980 5.980 0 -0.06(-0.99%)
Nov 20, 2018 6.260 6.400 5.930 6.040 64,410 -0.22(-3.51%)
Nov 19, 2018 6.150 6.510 6.080 6.260 139,420 +0.08(+1.29%)
Nov 16, 2018 5.830 6.300 5.830 6.180 161,400 +0.37(+6.37%)
Nov 15, 2018 5.790 5.919 5.721 5.810 188,458 +0.03(+0.52%)
Nov 14, 2018 6.150 6.569 5.740 5.780 430,656 -0.29(-4.78%)
Nov 13, 2018 6.560 6.620 6.050 6.070 135,322 -0.46(-7.04%)
Nov 12, 2018 6.680 6.790 6.300 6.530 122,306 -0.25(-3.69%)
Nov 09, 2018 7.060 7.550 6.440 6.780 727,900 -0.47(-6.48%)
Nov 08, 2018 7.520 7.550 7.120 7.250 67,380 +0.07(+0.97%)
Nov 07, 2018 7.060 7.230 6.968 7.180 214,340 +0.18(+2.57%)
Nov 06, 2018 7.020 7.100 6.780 7.000 232,766 -0.01(-0.14%)
Nov 05, 2018 7.050 7.370 6.950 7.010 107,614 -0.04(-0.57%)
Nov 02, 2018 7.350 7.410 6.950 7.050 380,200 -0.25(-3.42%)
Nov 01, 2018 7.440 7.620 7.165 7.300 1,131,243 -0.92(-11.19%)
Oct 31, 2018 8.400 8.400 8.040 8.220 22,675 -0.16(-1.91%)
Oct 30, 2018 8.389 8.420 8.215 8.380 11,570 +0.15(+1.82%)
Oct 29, 2018 8.460 8.460 8.050 8.230 60,144 -0.17(-2.02%)
Oct 26, 2018 8.410 8.450 8.010 8.400 54,200 -0.06(-0.71%)
Oct 25, 2018 8.950 8.950 8.250 8.460 50,930 +0.80(+10.44%)
Oct 24, 2018 8.110 8.594 7.650 7.660 59,669 -0.39(-4.84%)
Oct 23, 2018 9.100 9.190 7.730 8.050 67,677 -1.83(-18.52%)
Oct 22, 2018 9.780 9.890 9.370 9.880 19,152 +0.23(+2.38%)
Oct 19, 2018 9.900 9.900 9.580 9.650 12,600 -0.09(-0.92%)
Oct 18, 2018 9.850 9.850 9.630 9.740 8,605 -0.06(-0.61%)
Oct 17, 2018 9.830 9.900 9.797 9.800 15,416 -0.10(-1.01%)
Oct 16, 2018 9.830 9.900 9.760 9.900 34,710 +0.06(+0.61%)
Oct 15, 2018 9.760 9.850 9.720 9.840 3,562 -0.06(-0.61%)
Oct 12, 2018 9.980 10.11 9.790 9.900 10,000 -0.09(-0.90%)
Oct 11, 2018 9.800 10.20 9.630 9.990 41,933 +0.19(+1.94%)
Oct 10, 2018 9.610 9.900 9.380 9.800 29,310 +0.20(+2.08%)
Oct 09, 2018 9.660 10.01 9.503 9.600 17,038 -0.05(-0.52%)
Oct 08, 2018 10.25 10.25 9.450 9.650 19,122 -0.75(-7.21%)
Oct 05, 2018 9.880 10.48 9.880 10.40 14,500 +0.46(+4.63%)
Oct 04, 2018 10.33 10.49 9.745 9.940 38,376 -0.56(-5.33%)
Oct 03, 2018 10.40 10.52 9.849 10.50 12,368 +0.02(+0.19%)
Oct 02, 2018 10.40 10.63 10.19 10.48 11,256 +0.14(+1.35%)
Oct 01, 2018 9.930 10.79 9.930 10.34 32,032 -0.16(-1.52%)
Sep 28, 2018 10.35 10.50 10.10 10.50 19,800 +0.25(+2.44%)
Sep 27, 2018 9.700 10.50 9.700 10.25 14,428 +0.55(+5.67%)
Sep 26, 2018 9.400 9.700 9.350 9.700 16,463 +0.35(+3.74%)
Sep 25, 2018 9.300 9.350 9.300 9.350 22,102 +0.00(+0.00%)
Sep 24, 2018 9.300 9.450 9.100 9.350 42,324 -0.15(-1.58%)
Sep 21, 2018 9.150 9.550 9.150 9.500 22,700 +0.30(+3.26%)
Sep 20, 2018 9.600 9.700 9.000 9.200 83,782 -0.40(-4.17%)
Sep 19, 2018 9.750 9.850 9.550 9.600 28,369 -0.25(-2.54%)
Sep 18, 2018 9.760 9.850 9.700 9.850 21,141 +0.00(+0.00%)
Sep 17, 2018 9.700 9.850 9.305 9.850 33,898 +0.10(+1.03%)
Sep 14, 2018 9.810 9.850 9.600 9.750 49,100 -0.15(-1.52%)
Sep 13, 2018 9.950 10.02 9.400 9.900 13,425 +0.00(+0.00%)
Sep 12, 2018 9.700 9.900 9.500 9.900 34,572 +0.00(+0.00%)
Sep 11, 2018 9.900 9.900 9.510 9.900 42,787 -0.05(-0.50%)
Sep 10, 2018 10.05 10.15 9.900 9.950 15,973 -0.25(-2.45%)
Sep 07, 2018 10.10 10.20 10.09 10.20 10,200 +0.00(+0.00%)
Sep 06, 2018 10.20 10.20 10.13 10.20 5,781 -0.05(-0.49%)
Sep 05, 2018 10.30 10.40 10.15 10.25 6,273 -0.05(-0.49%)
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.