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, 2020 4.270 4.790 4.010 4.450 392,900 +0.49(+12.37%)
Feb 27, 2020 3.920 4.200 3.550 3.960 192,677 +0.12(+3.13%)
Feb 26, 2020 3.770 4.070 3.680 3.840 87,445 +0.05(+1.32%)
Feb 25, 2020 4.020 4.088 3.600 3.790 149,942 -0.28(-6.88%)
Feb 24, 2020 3.971 4.611 3.950 4.070 155,502 +0.13(+3.30%)
Feb 21, 2020 3.800 3.940 3.690 3.940 564,300 +0.06(+1.55%)
Feb 20, 2020 3.910 3.910 3.700 3.880 31,161 -0.02(-0.51%)
Feb 19, 2020 4.010 4.109 3.867 3.900 12,064 -0.14(-3.47%)
Feb 18, 2020 3.980 4.120 3.910 4.040 31,355 +0.04(+1.00%)
Feb 14, 2020 4.046 4.096 3.820 4.000 33,400 +0.00(+0.00%)
Feb 13, 2020 4.030 4.050 3.964 4.000 22,555 -0.06(-1.48%)
Feb 12, 2020 3.910 4.060 3.720 4.060 89,253 +0.25(+6.56%)
Feb 11, 2020 3.910 3.937 3.680 3.810 84,735 -0.12(-3.05%)
Feb 10, 2020 3.980 4.200 3.880 3.930 61,323 -0.04(-1.01%)
Feb 07, 2020 4.080 4.097 3.889 3.970 91,000 -0.09(-2.22%)
Feb 06, 2020 4.090 4.093 3.990 4.060 28,288 -0.02(-0.49%)
Feb 05, 2020 4.090 4.150 4.040 4.080 39,119 -0.01(-0.24%)
Feb 04, 2020 4.110 4.114 3.950 4.090 51,847 +0.00(+0.00%)
Feb 03, 2020 4.110 4.390 4.000 4.090 102,138 -0.02(-0.49%)
Jan 31, 2020 3.975 4.130 3.964 4.110 61,400 +0.11(+2.75%)
Jan 30, 2020 3.990 4.060 3.920 4.000 82,351 -0.01(-0.25%)
Jan 29, 2020 3.960 4.023 3.960 4.010 31,983 +0.02(+0.50%)
Jan 28, 2020 3.980 4.050 3.940 3.990 32,900 +0.01(+0.25%)
Jan 27, 2020 4.250 4.400 3.963 3.980 99,441 -0.22(-5.24%)
Jan 24, 2020 3.970 4.270 3.930 4.200 183,500 +0.24(+6.06%)
Jan 23, 2020 3.870 4.160 3.820 3.960 221,938 +0.07(+1.80%)
Jan 22, 2020 4.010 4.020 3.801 3.890 212,803 -0.13(-3.23%)
Jan 21, 2020 3.850 4.090 3.750 4.020 721,725 +0.12(+3.08%)
Jan 17, 2020 4.000 4.020 3.800 3.900 593,600 -0.11(-2.74%)
Jan 16, 2020 4.180 4.180 3.900 4.010 212,418 -0.15(-3.61%)
Jan 15, 2020 4.150 4.340 4.150 4.160 109,079 +0.00(+0.00%)
Jan 14, 2020 4.250 4.336 4.000 4.160 60,780 -0.08(-1.89%)
Jan 13, 2020 4.500 4.500 4.207 4.240 87,457 -0.30(-6.61%)
Jan 10, 2020 4.850 4.853 3.890 4.540 557,100 -0.32(-6.58%)
Jan 09, 2020 4.850 4.940 4.850 4.860 21,476 -0.01(-0.21%)
Jan 08, 2020 5.046 5.100 4.819 4.870 71,319 -0.22(-4.32%)
Jan 07, 2020 4.830 5.190 4.820 5.090 75,159 +0.20(+4.09%)
Jan 06, 2020 5.080 5.110 4.850 4.890 140,432 -0.30(-5.78%)
Jan 03, 2020 5.000 5.400 4.780 5.190 433,900 +0.63(+13.82%)
Jan 02, 2020 4.610 4.610 4.260 4.560 120,212 +0.00(+0.00%)
Dec 31, 2019 4.490 4.590 4.420 4.560 53,000 +0.07(+1.56%)
Dec 30, 2019 4.540 4.580 4.400 4.490 59,598 -0.07(-1.54%)
Dec 27, 2019 4.680 4.690 4.320 4.560 83,500 -0.13(-2.77%)
Dec 26, 2019 5.090 5.258 4.630 4.690 82,244 -0.31(-6.20%)
Dec 24, 2019 4.931 5.140 4.931 5.000 4,000 -0.10(-1.96%)
Dec 23, 2019 4.900 5.280 4.900 5.100 80,508 +0.16(+3.24%)
Dec 20, 2019 5.000 5.010 4.750 4.940 35,600 +0.19(+4.00%)
Dec 19, 2019 5.080 5.080 4.629 4.750 16,568 +0.05(+1.06%)
Dec 18, 2019 4.860 4.960 4.650 4.700 18,768 +0.03(+0.64%)
Dec 17, 2019 4.800 4.800 4.600 4.670 20,992 +0.02(+0.43%)
Dec 16, 2019 4.540 4.863 4.540 4.650 39,949 +0.19(+4.26%)
Dec 13, 2019 4.489 4.690 4.318 4.460 47,900 +0.01(+0.22%)
Dec 12, 2019 4.370 4.730 4.370 4.450 20,587 +0.14(+3.25%)
Dec 11, 2019 4.320 4.440 4.277 4.310 39,038 +0.04(+0.94%)
Dec 10, 2019 4.080 4.330 3.950 4.270 24,050 +0.14(+3.39%)
Dec 09, 2019 3.970 4.200 3.900 4.130 59,178 +0.19(+4.82%)
Dec 06, 2019 3.930 4.050 3.830 3.940 56,200 -0.06(-1.50%)
Dec 05, 2019 4.070 4.130 3.950 4.000 33,955 -0.07(-1.72%)
Dec 04, 2019 4.080 4.130 4.020 4.070 27,909 +0.05(+1.24%)
Dec 03, 2019 4.050 4.110 4.020 4.020 23,607 -0.06(-1.47%)
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.