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 29, 2016 4.585 4.990 4.300 4.880 20,070 -0.09(-1.81%)
Jan 28, 2016 4.380 5.090 4.370 4.970 59,760 +0.59(+13.47%)
Jan 27, 2016 4.410 4.580 4.330 4.380 10,104 +0.06(+1.39%)
Jan 26, 2016 4.320 4.489 4.260 4.320 6,903 +0.02(+0.47%)
Jan 25, 2016 4.390 4.470 4.300 4.300 8,459 -0.11(-2.38%)
Jan 22, 2016 4.251 4.420 4.250 4.405 14,318 +0.10(+2.20%)
Jan 21, 2016 4.310 4.370 4.220 4.310 6,756 +0.01(+0.23%)
Jan 20, 2016 4.200 4.300 4.030 4.300 26,359 +0.02(+0.47%)
Jan 19, 2016 4.290 4.400 4.280 4.280 20,180 -0.02(-0.47%)
Jan 15, 2016 4.400 4.300 4.300 4.300 27,400 -0.12(-2.71%)
Jan 14, 2016 4.550 4.570 4.330 4.420 66,187 -0.23(-4.95%)
Jan 13, 2016 4.730 4.730 4.575 4.650 12,622 -0.09(-1.90%)
Jan 12, 2016 4.830 4.830 4.470 4.740 46,600 +0.00(+0.00%)
Jan 11, 2016 5.100 5.140 4.710 4.740 46,985 -0.35(-6.88%)
Jan 08, 2016 5.130 5.282 5.090 5.090 33,413 -0.04(-0.78%)
Jan 07, 2016 5.200 5.230 5.100 5.130 12,714 -0.17(-3.21%)
Jan 06, 2016 5.310 5.310 5.300 5.300 2,203 -0.04(-0.75%)
Jan 05, 2016 5.352 5.370 5.320 5.340 1,363 +0.13(+2.50%)
Jan 04, 2016 5.260 5.500 5.210 5.210 4,062 -0.12(-2.25%)
Dec 31, 2015 5.330 5.330 5.330 5.330 900 +0.01(+0.19%)
Dec 30, 2015 5.330 5.330 5.230 5.320 9,866 -0.01(-0.19%)
Dec 29, 2015 5.260 5.330 5.203 5.330 11,963 +0.05(+0.95%)
Dec 28, 2015 5.200 5.280 5.200 5.280 3,800 +0.05(+0.96%)
Dec 24, 2015 5.230 5.230 5.230 5.230 3,100 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.140 5.220 11,158 +0.01(+0.19%)
Dec 22, 2015 5.280 5.280 5.190 5.210 2,470 -0.06(-1.14%)
Dec 21, 2015 5.210 5.280 5.136 5.270 25,636 -0.01(-0.19%)
Dec 18, 2015 5.100 5.280 5.100 5.280 14,205 +0.13(+2.52%)
Dec 17, 2015 5.180 5.280 5.100 5.150 19,081 -0.08(-1.53%)
Dec 16, 2015 5.100 5.280 5.080 5.230 11,552 +0.14(+2.75%)
Dec 15, 2015 5.063 5.100 5.040 5.090 7,984 +0.04(+0.79%)
Dec 14, 2015 5.030 5.140 5.010 5.050 7,487 -0.01(-0.20%)
Dec 11, 2015 5.220 5.290 5.030 5.060 36,963 -0.16(-3.07%)
Dec 10, 2015 5.240 5.320 5.180 5.220 22,582 +0.06(+1.16%)
Dec 09, 2015 5.136 5.220 5.136 5.160 4,919 -0.05(-0.96%)
Dec 08, 2015 5.160 5.220 5.119 5.210 3,591 +0.05(+0.97%)
Dec 07, 2015 5.130 5.240 5.060 5.160 19,930 -0.10(-1.90%)
Dec 04, 2015 5.000 5.260 5.000 5.260 9,363 +0.24(+4.78%)
Dec 03, 2015 5.090 5.200 5.020 5.020 9,614 -0.05(-0.98%)
Dec 02, 2015 5.050 5.280 5.020 5.070 13,462 -0.09(-1.75%)
Dec 01, 2015 5.040 5.210 5.020 5.160 8,378 -0.05(-0.96%)
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%)
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.