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 (%)
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%)
Apr 03, 2017 5.316 5.350 5.150 5.250 51,962 -0.05(-0.94%)
Mar 31, 2017 5.450 5.700 5.200 5.300 103,901 -0.20(-3.64%)
Mar 30, 2017 5.350 5.500 5.250 5.500 14,583 +0.20(+3.77%)
Mar 29, 2017 5.300 5.445 5.300 5.300 89,296 +0.00(+0.00%)
Mar 28, 2017 5.350 5.500 5.300 5.300 14,472 -0.10(-1.85%)
Mar 27, 2017 5.350 5.450 5.350 5.400 17,042 -0.10(-1.82%)
Mar 24, 2017 5.350 5.500 5.350 5.500 8,548 +0.10(+1.85%)
Mar 23, 2017 5.350 5.400 5.350 5.400 9,251 +0.00(+0.00%)
Mar 22, 2017 5.305 5.432 5.305 5.400 4,196 -0.10(-1.82%)
Mar 21, 2017 5.382 5.500 5.382 5.500 11,842 +0.00(+0.00%)
Mar 20, 2017 5.450 5.500 5.300 5.500 9,987 +0.00(+0.00%)
Mar 17, 2017 5.250 5.500 5.100 5.500 24,546 +0.20(+3.77%)
Mar 16, 2017 5.300 5.500 5.125 5.300 49,479 +0.05(+0.95%)
Mar 15, 2017 5.250 5.260 5.050 5.250 102,564 +0.00(+0.00%)
Mar 14, 2017 5.250 5.350 5.250 5.250 92,274 -0.10(-1.87%)
Mar 13, 2017 5.550 5.650 5.350 5.350 13,000 -0.25(-4.46%)
Mar 10, 2017 5.650 5.750 5.226 5.600 22,425 +0.00(+0.00%)
Mar 09, 2017 5.600 5.800 5.600 5.600 18,875 -0.10(-1.75%)
Mar 08, 2017 5.750 5.809 5.268 5.700 80,556 -0.15(-2.56%)
Mar 07, 2017 5.800 5.870 5.795 5.850 19,848 -0.05(-0.85%)
Mar 06, 2017 5.850 5.909 5.750 5.900 18,802 +0.00(+0.00%)
Mar 03, 2017 5.800 5.900 5.800 5.900 41,758 +0.05(+0.85%)
Mar 02, 2017 5.850 5.850 5.800 5.850 19,270 +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.