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, 2015 5.270 5.320 5.000 5.210 33,310 -0.07(-1.33%)
Nov 27, 2015 5.275 5.280 5.275 5.280 393 -0.01(-0.19%)
Nov 25, 2015 5.270 5.290 5.290 5.290 4,600 -0.04(-0.66%)
Nov 24, 2015 5.281 5.340 5.270 5.325 10,900 +0.08(+1.43%)
Nov 23, 2015 5.250 5.310 5.250 5.250 10,093 -0.01(-0.28%)
Nov 20, 2015 5.260 5.340 5.260 5.265 8,178 -0.02(-0.28%)
Nov 19, 2015 5.280 5.290 5.280 5.280 2,238 +0.01(+0.19%)
Nov 18, 2015 5.310 5.330 5.270 5.270 4,562 -0.02(-0.38%)
Nov 17, 2015 5.260 5.350 5.250 5.290 18,178 +0.04(+0.76%)
Nov 16, 2015 5.320 5.340 5.250 5.250 2,704 -0.06(-1.13%)
Nov 13, 2015 5.290 5.380 5.200 5.310 20,914 -0.03(-0.56%)
Nov 12, 2015 5.300 5.530 5.290 5.340 37,310 +0.08(+1.52%)
Nov 11, 2015 5.167 5.420 5.160 5.260 58,171 +0.07(+1.35%)
Nov 10, 2015 5.220 5.270 5.170 5.190 9,255 -0.02(-0.38%)
Nov 09, 2015 5.300 5.300 5.170 5.210 13,833 -0.08(-1.51%)
Nov 06, 2015 5.030 5.330 5.030 5.290 50,887 +0.29(+5.80%)
Nov 05, 2015 4.890 5.070 4.890 5.000 60,909 +0.10(+2.04%)
Nov 04, 2015 5.000 5.000 4.850 4.900 47,147 -0.02(-0.41%)
Nov 03, 2015 4.900 4.950 4.900 4.920 2,563 +0.08(+1.65%)
Nov 02, 2015 4.810 4.940 4.810 4.840 14,236 +0.00(+0.00%)
Oct 30, 2015 4.940 4.940 4.830 4.840 2,698 -0.10(-2.02%)
Oct 29, 2015 4.900 5.000 4.890 4.940 19,627 +0.05(+1.02%)
Oct 28, 2015 4.960 4.989 4.875 4.890 6,608 -0.13(-2.59%)
Oct 27, 2015 4.880 5.020 4.670 5.020 27,660 +0.06(+1.21%)
Oct 26, 2015 4.830 4.960 4.615 4.960 32,572 +0.16(+3.33%)
Oct 23, 2015 4.660 4.920 4.580 4.800 26,562 +0.11(+2.35%)
Oct 22, 2015 4.899 4.900 4.580 4.690 58,775 -0.19(-3.89%)
Oct 21, 2015 4.950 5.080 4.880 4.880 15,435 -0.09(-1.81%)
Oct 20, 2015 4.870 4.990 4.790 4.970 22,446 +0.10(+2.05%)
Oct 19, 2015 4.916 4.920 4.830 4.870 24,671 -0.05(-1.02%)
Oct 16, 2015 4.930 4.960 4.780 4.920 50,268 -0.04(-0.91%)
Oct 15, 2015 4.770 4.980 4.760 4.965 76,530 +0.21(+4.31%)
Oct 14, 2015 4.560 4.760 4.560 4.760 75,574 +0.16(+3.48%)
Oct 13, 2015 4.600 4.690 4.530 4.600 15,984 -0.05(-1.08%)
Oct 12, 2015 4.690 4.690 4.590 4.650 27,597 +0.10(+2.20%)
Oct 09, 2015 4.480 4.730 4.464 4.550 86,221 +0.07(+1.56%)
Oct 08, 2015 4.410 4.480 4.330 4.480 25,506 +0.12(+2.75%)
Oct 07, 2015 4.170 4.460 4.050 4.360 70,106 +0.16(+3.81%)
Oct 06, 2015 4.110 4.200 4.050 4.200 3,014 +0.01(+0.24%)
Oct 05, 2015 4.010 4.200 4.010 4.190 31,209 +0.18(+4.49%)
Oct 02, 2015 3.930 4.020 3.927 4.010 4,875 +0.11(+2.82%)
Oct 01, 2015 4.000 4.050 3.900 3.900 8,404 -0.13(-3.23%)
Sep 30, 2015 3.990 4.030 3.920 4.030 26,460 +0.13(+3.33%)
Sep 29, 2015 3.990 3.990 3.880 3.900 13,304 -0.09(-2.26%)
Sep 28, 2015 4.010 4.120 3.980 3.990 19,593 -0.15(-3.62%)
Sep 25, 2015 3.913 4.180 3.880 4.140 151,695 +0.26(+6.70%)
Sep 24, 2015 3.930 4.180 3.880 3.880 33,580 -0.11(-2.76%)
Sep 23, 2015 4.000 4.000 3.920 3.990 4,625 +0.03(+0.76%)
Sep 22, 2015 4.050 4.050 3.890 3.960 13,382 -0.11(-2.70%)
Sep 21, 2015 4.030 4.120 4.030 4.070 11,045 -0.03(-0.73%)
Sep 18, 2015 3.970 4.100 3.960 4.100 12,964 +0.00(+0.00%)
Sep 17, 2015 4.100 4.100 4.030 4.100 7,643 +0.04(+0.99%)
Sep 16, 2015 4.100 4.100 4.040 4.060 10,780 -0.03(-0.73%)
Sep 15, 2015 4.100 4.100 3.960 4.090 5,536 -0.01(-0.24%)
Sep 14, 2015 4.100 4.100 4.010 4.100 12,850 -0.11(-2.61%)
Sep 11, 2015 4.045 4.219 4.045 4.210 5,562 -0.01(-0.24%)
Sep 10, 2015 4.030 4.220 4.000 4.220 19,752 +0.13(+3.18%)
Sep 09, 2015 4.170 4.170 4.090 4.090 2,333 -0.07(-1.68%)
Sep 08, 2015 4.220 4.220 4.160 4.160 2,880 +0.01(+0.24%)
Sep 04, 2015 4.200 4.150 4.150 4.150 14,200 -0.01(-0.24%)
Sep 03, 2015 4.110 4.230 4.100 4.160 7,463 -0.07(-1.65%)
Sep 02, 2015 4.080 4.250 4.020 4.230 16,459 +0.03(+0.71%)
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.