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 (%)
Jun 30, 2017 6.050 6.050 6.050 147 -0.05(-0.82%)
Jun 29, 2017 5.977 6.100 5.950 6.100 32,607 +0.00(+0.00%)
Jun 28, 2017 6.300 6.300 5.700 6.100 72,760 -0.25(-3.94%)
Jun 27, 2017 6.300 6.375 6.050 6.350 22,097 +0.00(+0.00%)
Jun 26, 2017 6.386 6.400 6.150 6.350 8,522 +0.05(+0.79%)
Jun 23, 2017 6.200 6.400 6.100 6.300 55,002 +0.00(+0.00%)
Jun 22, 2017 6.028 6.350 6.028 6.300 8,323 +0.00(+0.00%)
Jun 21, 2017 6.250 6.350 6.100 6.300 11,921 -0.10(-1.56%)
Jun 20, 2017 6.000 6.400 5.800 6.400 7,161 +0.40(+6.67%)
Jun 19, 2017 5.860 6.000 5.750 6.000 19,404 +0.00(+0.00%)
Jun 16, 2017 5.850 6.000 5.775 6.000 29,374 +0.10(+1.69%)
Jun 15, 2017 5.900 5.925 5.750 5.900 26,189 -0.05(-0.84%)
Jun 14, 2017 5.960 6.000 5.900 5.950 8,534 +0.00(+0.00%)
Jun 13, 2017 5.955 6.000 5.950 5.950 10,137 -0.05(-0.83%)
Jun 12, 2017 5.900 6.000 5.900 6.000 12,422 +0.15(+2.56%)
Jun 09, 2017 6.000 6.000 5.800 5.850 25,843 -0.20(-3.31%)
Jun 08, 2017 6.050 6.150 5.850 6.050 18,518 -0.10(-1.63%)
Jun 07, 2017 6.050 6.150 6.000 6.150 22,966 +0.05(+0.82%)
Jun 06, 2017 6.150 6.150 6.000 6.100 31,800 -0.15(-2.40%)
Jun 05, 2017 6.350 6.350 6.150 6.250 8,549 -0.15(-2.34%)
Jun 02, 2017 6.300 6.400 6.279 6.400 10,475 +0.10(+1.59%)
Jun 01, 2017 6.550 6.550 6.300 6.300 10,985 -0.30(-4.55%)
May 31, 2017 6.746 6.746 6.250 6.600 26,449 -0.15(-2.22%)
May 30, 2017 6.750 7.000 6.510 6.750 21,926 -0.05(-0.74%)
May 26, 2017 6.600 6.800 6.600 6.800 7,729 +0.10(+1.49%)
May 25, 2017 6.600 6.700 6.400 6.700 11,324 +0.05(+0.75%)
May 24, 2017 6.600 6.700 6.550 6.650 7,729 +0.00(+0.00%)
May 23, 2017 6.650 6.700 6.600 6.650 4,300 -0.05(-0.75%)
May 22, 2017 6.750 7.043 6.650 6.700 7,430 -0.15(-2.19%)
May 19, 2017 6.700 6.850 6.650 6.850 15,040 +0.10(+1.48%)
May 18, 2017 6.500 6.750 6.400 6.750 14,348 +0.20(+3.05%)
May 17, 2017 6.700 6.721 6.405 6.550 32,606 -0.20(-2.96%)
May 16, 2017 6.750 6.750 6.700 6.750 10,350 -0.05(-0.74%)
May 15, 2017 6.800 6.810 6.700 6.800 10,510 -0.05(-0.73%)
May 12, 2017 6.750 6.875 6.750 6.850 15,673 +0.05(+0.74%)
May 11, 2017 6.800 7.000 6.800 6.800 16,692 -0.15(-2.16%)
May 10, 2017 6.600 7.000 6.600 6.950 73,402 +0.30(+4.51%)
May 09, 2017 6.650 6.650 6.600 6.650 6,550 -0.05(-0.75%)
May 08, 2017 6.650 6.700 6.600 6.700 11,587 +0.00(+0.00%)
May 05, 2017 6.750 6.750 6.607 6.700 6,719 +0.00(+0.00%)
May 04, 2017 6.700 6.700 6.400 6.700 8,153 +0.05(+0.75%)
May 03, 2017 6.500 6.750 6.450 6.650 50,586 +0.20(+3.10%)
May 02, 2017 6.300 6.450 6.100 6.450 7,495 +0.20(+3.20%)
May 01, 2017 6.200 6.250 6.150 6.250 14,580 +0.00(+0.00%)
Apr 28, 2017 6.250 6.350 6.150 6.250 28,511 +0.05(+0.81%)
Apr 27, 2017 6.150 6.260 6.055 6.200 12,215 +0.10(+1.64%)
Apr 26, 2017 6.100 6.150 6.075 6.100 3,340 -0.05(-0.81%)
Apr 25, 2017 6.025 6.250 5.925 6.150 43,940 +0.10(+1.65%)
Apr 24, 2017 6.100 6.100 6.000 6.050 17,539 +0.00(+0.00%)
Apr 21, 2017 5.866 6.050 5.866 6.050 14,685 +0.05(+0.83%)
Apr 20, 2017 6.100 6.100 6.000 6.000 11,861 -0.10(-1.64%)
Apr 19, 2017 6.075 6.100 6.000 6.100 5,714 +0.10(+1.67%)
Apr 18, 2017 6.000 6.150 6.000 6.000 5,597 -0.10(-1.64%)
Apr 17, 2017 6.000 6.300 5.950 6.100 35,207 +0.10(+1.67%)
Apr 13, 2017 5.800 6.000 5.750 6.000 7,609 +0.12(+2.02%)
Apr 12, 2017 5.881 5.881 5.881 5.881 520 +0.08(+1.40%)
Apr 11, 2017 5.700 5.869 5.700 5.800 18,700 -0.05(-0.85%)
Apr 10, 2017 5.250 5.850 5.250 5.850 25,473 +0.40(+7.34%)
Apr 07, 2017 5.300 5.500 5.300 5.450 20,105 +0.15(+2.83%)
Apr 06, 2017 5.300 5.300 5.287 5.300 17,484 +0.00(+0.00%)
Apr 05, 2017 5.300 5.300 5.250 5.300 9,652 +0.05(+0.95%)
Apr 04, 2017 5.350 5.400 5.250 5.250 26,178 +0.00(+0.00%)
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.