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 (%)
Sep 29, 2017 6.200 6.200 6.000 6.200 15,729 +0.00(+0.00%)
Sep 28, 2017 6.200 6.300 6.005 6.200 45,496 +0.20(+3.33%)
Sep 27, 2017 6.000 6.050 5.963 6.000 8,454 +0.05(+0.84%)
Sep 26, 2017 5.850 5.950 5.850 5.950 3,527 +0.05(+0.85%)
Sep 25, 2017 5.922 5.950 5.850 5.900 6,328 -0.15(-2.48%)
Sep 22, 2017 6.050 6.100 5.978 6.050 3,533 -0.05(-0.82%)
Sep 21, 2017 5.761 6.100 5.750 6.100 5,671 +0.20(+3.39%)
Sep 20, 2017 5.800 5.900 5.750 5.900 29,190 +0.00(+0.00%)
Sep 19, 2017 5.800 5.900 5.750 5.900 10,119 +0.00(+0.00%)
Sep 18, 2017 5.822 5.900 5.810 5.900 3,932 +0.00(+0.00%)
Sep 15, 2017 5.890 5.900 5.850 5.900 3,187 -0.05(-0.84%)
Sep 14, 2017 5.950 5.950 5.850 5.950 2,769 +0.05(+0.85%)
Sep 13, 2017 5.900 5.950 5.750 5.900 12,401 +0.05(+0.85%)
Sep 12, 2017 5.850 5.900 5.750 5.850 14,172 -0.05(-0.85%)
Sep 11, 2017 5.900 5.900 5.850 5.900 11,767 -0.10(-1.67%)
Sep 08, 2017 5.850 6.000 5.800 6.000 3,206 +0.10(+1.69%)
Sep 07, 2017 6.100 6.100 5.800 5.900 14,158 -0.25(-4.07%)
Sep 06, 2017 6.100 6.150 5.925 6.150 22,312 +0.00(+0.00%)
Sep 05, 2017 6.100 6.150 6.050 6.150 4,933 +0.04(+0.74%)
Sep 01, 2017 6.100 6.200 6.100 6.105 2,400 +0.01(+0.08%)
Aug 31, 2017 6.150 6.150 6.050 6.100 5,564 -0.10(-1.61%)
Aug 30, 2017 6.000 6.200 6.000 6.200 12,490 +0.00(+0.00%)
Aug 29, 2017 6.150 6.200 5.969 6.200 3,239 +0.05(+0.81%)
Aug 28, 2017 6.200 6.200 6.150 6.150 3,401 -0.05(-0.81%)
Aug 25, 2017 6.150 6.200 6.115 6.200 5,582 +0.05(+0.81%)
Aug 24, 2017 6.100 6.150 6.050 6.150 4,124 +0.00(+0.00%)
Aug 23, 2017 6.000 6.150 5.950 6.150 1,769 +0.05(+0.82%)
Aug 22, 2017 6.100 6.100 5.950 6.100 5,402 -0.05(-0.81%)
Aug 21, 2017 6.050 6.150 5.950 6.150 5,132 +0.00(+0.00%)
Aug 18, 2017 6.000 6.150 5.836 6.150 31,251 +0.10(+1.65%)
Aug 17, 2017 6.050 6.050 6.000 6.050 4,610 -0.10(-1.63%)
Aug 16, 2017 6.100 6.150 6.100 6.150 11,124 +0.05(+0.82%)
Aug 15, 2017 6.100 6.100 6.060 6.100 7,821 -0.10(-1.61%)
Aug 14, 2017 6.200 6.200 6.000 6.200 17,583 -0.05(-0.80%)
Aug 11, 2017 6.100 6.200 6.055 6.250 11,240 +0.10(+1.63%)
Aug 10, 2017 6.100 6.150 6.000 6.150 11,940 +0.00(+0.00%)
Aug 09, 2017 6.250 6.250 6.100 6.150 4,787 -0.15(-2.38%)
Aug 08, 2017 6.300 6.300 6.275 6.300 3,458 -0.05(-0.79%)
Aug 07, 2017 6.350 6.350 6.200 6.350 11,600 -0.05(-0.78%)
Aug 04, 2017 6.350 6.400 6.100 6.400 40,332 +0.00(+0.00%)
Aug 03, 2017 6.300 6.425 6.050 6.400 41,044 -0.05(-0.78%)
Aug 02, 2017 6.350 6.450 6.060 6.450 93,679 -0.10(-1.53%)
Aug 01, 2017 6.450 6.605 6.300 6.550 99,265 -0.15(-2.24%)
Jul 31, 2017 6.650 6.700 6.350 6.700 66,061 +0.00(+0.00%)
Jul 28, 2017 6.400 6.700 6.400 6.700 17,960 +0.15(+2.29%)
Jul 27, 2017 6.350 6.566 6.345 6.550 20,609 +0.15(+2.34%)
Jul 26, 2017 6.250 6.400 6.250 6.400 10,422 +0.20(+3.23%)
Jul 25, 2017 6.400 6.400 6.200 6.200 13,547 -0.10(-1.59%)
Jul 24, 2017 6.100 6.300 6.000 6.300 23,645 +0.25(+4.13%)
Jul 21, 2017 6.050 5.950 6.050 52,005 +0.00(+0.00%)
Jul 20, 2017 6.000 6.100 6.000 6.050 40,429 +0.00(+0.00%)
Jul 19, 2017 6.000 6.100 6.000 6.050 20,566 +0.00(+0.00%)
Jul 18, 2017 6.100 6.150 5.950 6.050 42,535 -0.10(-1.63%)
Jul 17, 2017 5.969 6.150 5.900 6.150 9,515 +0.15(+2.50%)
Jul 14, 2017 6.000 6.150 5.950 6.000 14,689 -0.05(-0.83%)
Jul 13, 2017 6.000 6.110 5.750 6.050 29,847 -0.05(-0.82%)
Jul 12, 2017 6.150 6.150 6.000 6.100 34,781 +0.00(+0.00%)
Jul 11, 2017 6.100 6.250 6.000 6.100 40,124 -0.05(-0.81%)
Jul 10, 2017 6.300 6.350 6.050 6.150 56,007 -0.20(-3.15%)
Jul 07, 2017 6.200 6.350 6.000 6.350 52,739 +0.10(+1.60%)
Jul 06, 2017 6.350 6.350 6.100 6.250 46,571 -0.10(-1.57%)
Jul 05, 2017 6.050 6.350 6.050 6.350 33,203 +0.30(+4.96%)
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.