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 (%)
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%)
Jul 03, 2017 6.050 6.050 6.050 6.050 147 +0.00(+0.00%)
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%)
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.