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 (%)
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%)
Dec 02, 2019 4.226 4.287 4.060 4.080 34,228 -0.07(-1.69%)
Nov 29, 2019 4.230 4.260 3.800 4.150 93,800 -0.08(-1.89%)
Nov 27, 2019 4.270 4.290 4.150 4.230 60,200 +0.00(+0.00%)
Nov 26, 2019 4.150 4.350 4.100 4.230 64,074 +0.11(+2.67%)
Nov 25, 2019 4.870 4.910 4.060 4.120 57,325 -0.06(-1.44%)
Nov 22, 2019 4.050 4.250 3.871 4.180 114,400 +0.11(+2.70%)
Nov 21, 2019 4.200 4.270 4.020 4.070 66,089 -0.11(-2.63%)
Nov 20, 2019 4.430 4.630 4.150 4.180 70,023 -0.10(-2.34%)
Nov 19, 2019 4.570 4.690 4.270 4.280 30,623 -0.24(-5.31%)
Nov 18, 2019 4.600 4.690 4.470 4.520 59,172 -0.08(-1.74%)
Nov 15, 2019 4.370 4.740 4.310 4.600 107,900 +0.25(+5.75%)
Nov 14, 2019 4.000 4.500 3.950 4.350 254,614 +0.31(+7.67%)
Nov 13, 2019 4.450 4.480 4.010 4.040 100,952 -0.35(-7.97%)
Nov 12, 2019 4.550 5.200 4.340 4.390 68,576 -0.13(-2.88%)
Nov 11, 2019 4.550 4.660 4.355 4.520 93,142 -0.02(-0.44%)
Nov 08, 2019 4.850 5.001 4.392 4.540 153,300 -0.47(-9.38%)
Nov 07, 2019 5.530 5.570 4.840 5.010 180,168 -0.28(-5.29%)
Nov 06, 2019 5.370 5.410 5.251 5.290 12,889 -0.11(-2.04%)
Nov 05, 2019 5.550 5.550 5.220 5.400 26,582 -0.01(-0.18%)
Nov 04, 2019 5.670 5.705 5.410 5.410 46,061 +0.11(+2.08%)
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.