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 30, 2016 7.210 7.410 7.210 7.400 7,599 +0.14(+1.93%)
Sep 29, 2016 7.237 7.360 7.100 7.260 65,162 +0.12(+1.68%)
Sep 28, 2016 7.200 7.290 7.060 7.140 31,704 +0.04(+0.56%)
Sep 27, 2016 7.110 7.130 7.010 7.100 18,495 -0.05(-0.70%)
Sep 26, 2016 7.050 7.190 6.970 7.150 45,833 +0.09(+1.27%)
Sep 23, 2016 7.125 7.125 7.020 7.060 41,459 -0.05(-0.70%)
Sep 22, 2016 7.360 7.360 7.000 7.110 65,383 -0.25(-3.40%)
Sep 21, 2016 7.226 7.360 7.180 7.360 21,822 +0.06(+0.82%)
Sep 20, 2016 7.260 7.360 7.211 7.300 27,903 -0.06(-0.82%)
Sep 19, 2016 7.250 7.360 7.160 7.360 21,634 +0.07(+0.96%)
Sep 16, 2016 7.105 7.290 7.091 7.290 61,618 +0.13(+1.82%)
Sep 15, 2016 7.210 7.210 7.110 7.160 18,611 -0.02(-0.28%)
Sep 14, 2016 7.100 7.230 7.000 7.180 66,765 +0.06(+0.84%)
Sep 13, 2016 7.100 7.260 7.080 7.120 46,561 -0.08(-1.11%)
Sep 12, 2016 7.106 7.280 7.060 7.200 80,411 +0.05(+0.70%)
Sep 09, 2016 7.220 7.260 7.060 7.150 31,048 -0.10(-1.38%)
Sep 08, 2016 7.240 7.308 7.170 7.250 36,855 +0.05(+0.69%)
Sep 07, 2016 7.290 7.290 7.170 7.200 30,006 -0.04(-0.51%)
Sep 06, 2016 7.290 7.290 7.130 7.237 27,285 +0.02(+0.24%)
Sep 02, 2016 7.180 7.220 7.220 7.220 15,800 +0.05(+0.70%)
Sep 01, 2016 7.120 7.240 7.060 7.170 32,453 +0.06(+0.84%)
Aug 31, 2016 7.160 7.377 7.050 7.110 112,355 -0.11(-1.52%)
Aug 30, 2016 6.970 7.263 6.640 7.220 102,514 +0.36(+5.25%)
Aug 29, 2016 6.810 6.960 6.580 6.860 58,551 -0.01(-0.15%)
Aug 26, 2016 6.890 7.010 6.720 6.870 162,548 -0.13(-1.86%)
Aug 25, 2016 6.130 7.470 6.130 7.000 836,089 +0.91(+14.94%)
Aug 24, 2016 5.690 6.200 5.680 6.090 111,914 +0.43(+7.60%)
Aug 23, 2016 5.550 5.680 5.500 5.660 29,844 +0.07(+1.25%)
Aug 22, 2016 5.740 5.780 5.550 5.590 91,722 -0.10(-1.76%)
Aug 19, 2016 5.610 5.865 5.600 5.690 68,810 -0.03(-0.52%)
Aug 18, 2016 5.500 5.800 5.500 5.720 141,348 +0.32(+5.93%)
Aug 17, 2016 5.230 5.600 5.230 5.400 221,996 +0.25(+4.85%)
Aug 16, 2016 5.840 5.856 5.080 5.150 295,241 -0.76(-12.86%)
Aug 15, 2016 6.440 6.620 5.890 5.910 192,443 -0.59(-9.08%)
Aug 12, 2016 6.490 6.530 6.420 6.500 25,667 +0.04(+0.62%)
Aug 11, 2016 6.330 6.860 6.330 6.460 227,112 -0.28(-4.15%)
Aug 10, 2016 7.120 7.260 6.740 6.740 71,324 -0.45(-6.26%)
Aug 09, 2016 7.240 7.440 7.020 7.190 104,820 +0.04(+0.56%)
Aug 08, 2016 7.140 7.410 7.070 7.150 59,874 -0.04(-0.56%)
Aug 05, 2016 7.220 7.220 6.850 7.190 117,393 +0.03(+0.42%)
Aug 04, 2016 7.250 7.350 7.000 7.160 66,320 -0.06(-0.83%)
Aug 03, 2016 7.350 7.520 7.060 7.220 116,235 -0.13(-1.77%)
Aug 02, 2016 7.630 7.720 7.350 7.350 111,827 +0.00(+0.00%)
Aug 01, 2016 7.010 7.730 7.000 7.350 194,101 +0.42(+6.06%)
Jul 29, 2016 6.600 7.120 6.550 6.930 547,601 -0.02(-0.29%)
Jul 28, 2016 6.610 6.990 6.595 6.950 53,860 +0.22(+3.27%)
Jul 27, 2016 6.390 6.885 6.380 6.730 130,174 +0.36(+5.65%)
Jul 26, 2016 7.050 7.080 6.360 6.370 214,611 -0.69(-9.77%)
Jul 25, 2016 7.900 7.990 7.050 7.060 347,060 -1.39(-16.45%)
Jul 22, 2016 8.470 8.480 8.380 8.450 12,612 +0.11(+1.32%)
Jul 21, 2016 8.435 8.480 8.340 8.340 40,957 -0.10(-1.18%)
Jul 20, 2016 8.350 8.440 8.311 8.440 46,306 +0.08(+0.98%)
Jul 19, 2016 8.360 8.410 8.310 8.358 13,479 +0.02(+0.22%)
Jul 18, 2016 8.216 8.390 8.202 8.340 34,070 +0.10(+1.21%)
Jul 15, 2016 8.231 8.250 8.196 8.240 15,038 -0.06(-0.72%)
Jul 14, 2016 8.360 8.360 8.240 8.300 14,750 +0.01(+0.12%)
Jul 13, 2016 8.370 8.370 8.200 8.290 8,228 -0.02(-0.24%)
Jul 12, 2016 8.290 8.330 8.280 8.310 12,265 +0.09(+1.09%)
Jul 11, 2016 8.430 8.430 8.210 8.220 12,242 -0.11(-1.32%)
Jul 08, 2016 8.247 8.330 8.220 8.330 8,575 +0.03(+0.36%)
Jul 07, 2016 8.160 8.377 8.160 8.300 7,956 -0.04(-0.48%)
Jul 05, 2016 8.360 8.369 8.200 8.340 54,096 -0.05(-0.60%)
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.