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 28, 2012 4.720 4.800 4.270 4.740 17,497 +0.02(+0.42%)
Sep 27, 2012 4.690 4.720 4.600 4.720 10,903 +0.19(+4.19%)
Sep 26, 2012 4.460 4.530 4.460 4.530 15,316 +0.01(+0.22%)
Sep 25, 2012 4.470 4.540 4.440 4.520 14,565 +0.05(+1.12%)
Sep 24, 2012 4.300 4.505 4.300 4.470 9,094 +0.25(+5.92%)
Sep 21, 2012 4.372 4.430 4.220 4.220 23,058 -0.13(-2.99%)
Sep 20, 2012 4.340 4.390 4.340 4.350 860 +0.04(+0.93%)
Sep 19, 2012 4.310 4.550 4.310 4.310 27,004 -0.22(-4.86%)
Sep 18, 2012 4.400 4.550 4.330 4.530 13,525 +0.04(+0.89%)
Sep 17, 2012 4.370 4.490 4.370 4.490 12,424 +0.17(+3.94%)
Sep 14, 2012 4.350 4.450 4.320 4.320 7,815 -0.02(-0.46%)
Sep 13, 2012 4.410 4.420 4.220 4.340 66,725 +0.00(+0.00%)
Sep 12, 2012 4.300 4.480 4.300 4.340 2,770 +0.03(+0.69%)
Sep 11, 2012 4.340 4.350 4.300 4.310 10,563 -0.04(-0.91%)
Sep 10, 2012 4.300 4.400 4.300 4.350 7,530 -0.05(-1.14%)
Sep 07, 2012 4.520 4.520 4.250 4.400 78,517 -0.10(-2.22%)
Sep 06, 2012 4.500 4.500 4.410 4.500 5,000 +0.00(+0.00%)
Sep 05, 2012 4.440 4.500 4.362 4.500 26,358 +0.05(+1.12%)
Sep 04, 2012 4.490 4.490 4.260 4.450 10,601 -0.05(-1.11%)
Aug 31, 2012 4.550 4.600 4.500 4.500 6,201 -0.10(-2.17%)
Aug 30, 2012 4.790 4.790 4.550 4.600 12,349 +0.05(+1.10%)
Aug 29, 2012 4.650 4.650 4.500 4.550 28,857 -0.03(-0.76%)
Aug 27, 2012 4.520 4.590 4.520 4.585 16,453 +0.06(+1.41%)
Aug 24, 2012 4.590 4.600 4.510 4.521 3,050 -0.11(-2.35%)
Aug 23, 2012 4.650 4.680 4.500 4.630 14,015 -0.02(-0.43%)
Aug 22, 2012 4.300 4.650 4.300 4.650 21,157 +0.31(+7.14%)
Aug 21, 2012 4.750 4.750 4.340 4.340 47,402 -0.42(-8.79%)
Aug 20, 2012 4.110 4.850 4.110 4.758 19,053 -0.16(-3.29%)
Aug 17, 2012 4.940 4.940 4.900 4.920 3,625 -0.01(-0.22%)
Aug 16, 2012 4.900 4.931 4.900 4.931 3,600 +0.03(+0.63%)
Aug 15, 2012 4.960 4.960 4.900 4.900 5,970 -0.05(-1.01%)
Aug 14, 2012 5.050 5.080 4.950 4.950 13,658 -0.11(-2.17%)
Aug 13, 2012 4.920 5.070 4.860 5.060 16,965 +0.14(+2.84%)
Aug 10, 2012 5.140 5.140 4.650 4.920 29,311 -0.06(-1.20%)
Aug 09, 2012 5.200 5.200 4.500 4.980 64,909 -0.20(-3.86%)
Aug 08, 2012 5.200 5.200 5.008 5.180 18,206 +0.07(+1.37%)
Aug 07, 2012 5.240 5.300 5.110 5.110 12,171 -0.04(-0.78%)
Aug 06, 2012 5.250 5.270 5.150 5.150 36,420 +0.00(+0.00%)
Aug 03, 2012 5.270 5.270 5.100 5.150 15,373 +0.05(+0.94%)
Aug 02, 2012 5.150 5.200 5.080 5.102 39,309 +0.00(+0.04%)
Aug 01, 2012 4.980 5.240 4.980 5.100 39,606 +0.12(+2.41%)
Jul 31, 2012 5.000 5.000 4.900 4.980 4,262 -0.01(-0.22%)
Jul 30, 2012 5.050 5.050 4.900 4.991 11,900 -0.01(-0.18%)
Jul 27, 2012 5.000 5.000 4.680 5.000 61,011 +0.25(+5.26%)
Jul 26, 2012 4.560 4.751 4.560 4.750 22,256 +0.25(+5.55%)
Jul 25, 2012 4.600 4.600 4.500 4.500 10,975 -0.10(-2.17%)
Jul 24, 2012 4.650 4.650 4.550 4.600 7,275 -0.05(-1.07%)
Jul 23, 2012 4.500 4.650 4.450 4.650 14,853 +0.10(+2.19%)
Jul 20, 2012 4.750 4.850 4.550 4.550 13,915 -0.20(-4.21%)
Jul 19, 2012 5.000 5.000 4.750 4.750 35,807 -0.15(-3.06%)
Jul 18, 2012 4.850 4.940 4.810 4.900 26,337 +0.09(+1.87%)
Jul 17, 2012 4.850 4.880 4.780 4.810 39,673 +0.01(+0.21%)
Jul 16, 2012 4.450 4.850 4.450 4.800 51,610 +0.40(+9.14%)
Jul 13, 2012 4.400 4.400 4.398 4.398 1,000 -0.05(-1.16%)
Jul 12, 2012 4.450 4.450 4.150 4.450 5,943 -0.04(-0.89%)
Jul 11, 2012 4.500 4.500 4.170 4.490 600 -0.06(-1.32%)
Jul 10, 2012 4.300 4.550 4.300 4.550 16,301 +0.30(+7.06%)
Jul 09, 2012 4.500 4.500 4.130 4.250 6,262 -0.24(-5.35%)
Jul 06, 2012 4.600 4.600 4.490 4.490 1,350 -0.09(-1.97%)
Jul 05, 2012 4.500 4.580 4.500 4.580 1,850 +0.07(+1.55%)
Jul 03, 2012 4.600 4.600 4.400 4.510 5,877 -0.13(-2.80%)
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.