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, 2016 6.900 7.050 6.900 7.050 24,052 +0.05(+0.71%)
Nov 29, 2016 6.950 7.000 6.900 7.000 12,842 +0.00(+0.00%)
Nov 28, 2016 6.750 7.000 6.750 7.000 28,086 +0.05(+0.72%)
Nov 25, 2016 6.850 7.000 6.850 6.950 6,810 +0.05(+0.72%)
Nov 23, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2016 6.850 6.900 6.750 6.900 17,999 -0.05(-0.72%)
Nov 21, 2016 6.900 6.950 6.800 6.950 26,231 +0.00(+0.00%)
Nov 18, 2016 6.850 6.950 6.650 6.950 23,769 +0.05(+0.72%)
Nov 17, 2016 6.850 7.000 6.800 6.900 30,573 -0.05(-0.72%)
Nov 16, 2016 6.900 6.950 6.750 6.950 18,678 +0.05(+0.72%)
Nov 15, 2016 6.850 7.000 6.750 6.900 16,051 +0.00(+0.00%)
Nov 14, 2016 6.750 6.900 6.650 6.900 12,136 +0.05(+0.73%)
Nov 11, 2016 6.700 6.850 6.500 6.850 19,468 +0.15(+2.24%)
Nov 10, 2016 7.100 7.100 6.500 6.700 64,263 -0.15(-2.19%)
Nov 09, 2016 6.850 6.950 6.625 6.850 36,724 -0.05(-0.72%)
Nov 08, 2016 6.900 7.000 6.875 6.900 46,540 -0.10(-1.43%)
Nov 07, 2016 7.000 7.050 6.800 7.000 46,676 +0.05(+0.72%)
Nov 04, 2016 7.100 7.150 6.850 6.950 46,467 +0.10(+1.46%)
Nov 03, 2016 6.800 6.900 6.650 6.850 30,977 -0.05(-0.72%)
Nov 02, 2016 6.850 6.950 6.700 6.900 31,680 +0.00(+0.00%)
Nov 01, 2016 7.200 7.200 6.450 6.900 57,417 +0.00(+0.00%)
Oct 31, 2016 6.900 6.950 6.800 6.900 35,575 -0.05(-0.72%)
Oct 28, 2016 6.900 7.100 6.800 6.950 18,481 +0.05(+0.72%)
Oct 27, 2016 6.873 7.000 6.750 6.900 26,090 -0.05(-0.72%)
Oct 26, 2016 6.850 7.000 6.750 6.950 16,318 +0.00(+0.00%)
Oct 25, 2016 6.950 7.100 6.850 6.950 13,545 -0.05(-0.71%)
Oct 24, 2016 6.975 7.050 6.850 7.000 28,708 +0.00(+0.00%)
Oct 21, 2016 6.870 7.030 6.840 7.000 11,019 +0.06(+0.86%)
Oct 20, 2016 7.010 7.010 6.850 6.940 25,024 -0.06(-0.86%)
Oct 19, 2016 7.000 7.270 6.960 7.000 70,883 -0.05(-0.71%)
Oct 18, 2016 7.000 7.220 7.000 7.050 69,958 -0.01(-0.14%)
Oct 17, 2016 7.150 7.200 7.020 7.060 20,774 -0.13(-1.81%)
Oct 14, 2016 7.141 7.250 7.131 7.190 8,313 +0.04(+0.56%)
Oct 13, 2016 7.111 7.229 7.000 7.150 30,665 +0.00(+0.00%)
Oct 12, 2016 7.150 7.232 7.090 7.150 9,668 +0.00(+0.00%)
Oct 11, 2016 7.340 7.340 7.000 7.150 31,146 -0.12(-1.65%)
Oct 10, 2016 7.210 7.290 7.130 7.270 15,614 +0.07(+0.97%)
Oct 07, 2016 7.210 7.210 7.110 7.200 21,822 -0.05(-0.69%)
Oct 06, 2016 7.250 7.290 7.137 7.250 10,388 -0.08(-1.09%)
Oct 05, 2016 7.380 7.399 7.100 7.330 22,689 -0.05(-0.68%)
Oct 04, 2016 7.350 7.450 7.300 7.380 10,075 -0.04(-0.54%)
Oct 03, 2016 7.400 7.420 7.310 7.420 9,555 +0.02(+0.27%)
Sep 30, 2016 7.210 7.410 7.210 7.400 7,599 +0.14(+1.93%)
Sep 29, 2016 7.237 7.360 7.100 7.260 65,162 +0.12(+1.68%)
Sep 28, 2016 7.200 7.290 7.060 7.140 31,704 +0.04(+0.56%)
Sep 27, 2016 7.110 7.130 7.010 7.100 18,495 -0.05(-0.70%)
Sep 26, 2016 7.050 7.190 6.970 7.150 45,833 +0.09(+1.27%)
Sep 23, 2016 7.125 7.125 7.020 7.060 41,459 -0.05(-0.70%)
Sep 22, 2016 7.360 7.360 7.000 7.110 65,383 -0.25(-3.40%)
Sep 21, 2016 7.226 7.360 7.180 7.360 21,822 +0.06(+0.82%)
Sep 20, 2016 7.260 7.360 7.211 7.300 27,903 -0.06(-0.82%)
Sep 19, 2016 7.250 7.360 7.160 7.360 21,634 +0.07(+0.96%)
Sep 16, 2016 7.105 7.290 7.091 7.290 61,618 +0.13(+1.82%)
Sep 15, 2016 7.210 7.210 7.110 7.160 18,611 -0.02(-0.28%)
Sep 14, 2016 7.100 7.230 7.000 7.180 66,765 +0.06(+0.84%)
Sep 13, 2016 7.100 7.260 7.080 7.120 46,561 -0.08(-1.11%)
Sep 12, 2016 7.106 7.280 7.060 7.200 80,411 +0.05(+0.70%)
Sep 09, 2016 7.220 7.260 7.060 7.150 31,048 -0.10(-1.38%)
Sep 08, 2016 7.240 7.308 7.170 7.250 36,855 +0.05(+0.69%)
Sep 07, 2016 7.290 7.290 7.170 7.200 30,006 -0.04(-0.51%)
Sep 06, 2016 7.290 7.290 7.130 7.237 27,285 +0.02(+0.24%)
Sep 02, 2016 7.180 7.220 7.220 7.220 15,800 +0.05(+0.70%)
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.