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 (%)
Apr 30, 2019 7.302 7.422 7.090 7.210 28,366 -0.17(-2.30%)
Apr 29, 2019 7.370 7.601 7.370 7.380 31,730 -0.05(-0.67%)
Apr 26, 2019 7.100 7.470 7.070 7.430 34,100 +0.17(+2.34%)
Apr 25, 2019 6.880 7.290 6.880 7.260 45,953 +0.07(+0.97%)
Apr 24, 2019 7.210 7.250 7.090 7.190 28,110 +0.07(+0.98%)
Apr 23, 2019 7.370 7.370 7.056 7.120 32,107 +0.12(+1.71%)
Apr 22, 2019 7.030 7.100 6.720 7.000 69,554 -0.05(-0.71%)
Apr 18, 2019 7.170 7.180 6.840 7.050 47,400 -0.15(-2.08%)
Apr 17, 2019 7.010 7.240 6.930 7.200 74,919 +0.17(+2.42%)
Apr 16, 2019 6.710 7.080 6.710 7.030 77,452 +0.36(+5.40%)
Apr 15, 2019 6.620 6.760 6.475 6.670 111,975 +0.11(+1.68%)
Apr 12, 2019 6.490 6.600 6.350 6.560 67,400 +0.14(+2.18%)
Apr 11, 2019 6.740 6.740 6.323 6.420 66,443 -0.26(-3.89%)
Apr 10, 2019 6.660 6.930 6.660 6.680 157,212 +0.08(+1.21%)
Apr 09, 2019 6.470 6.650 6.470 6.600 125,825 +0.27(+4.27%)
Apr 08, 2019 6.170 6.380 6.170 6.330 116,428 +0.20(+3.26%)
Apr 05, 2019 5.840 6.170 5.840 6.130 117,800 +0.33(+5.69%)
Apr 04, 2019 6.150 6.150 5.780 5.800 42,493 -0.33(-5.38%)
Apr 03, 2019 6.100 6.300 6.070 6.130 168,709 +0.06(+0.99%)
Apr 02, 2019 5.720 6.130 5.550 6.070 184,459 +0.51(+9.17%)
Apr 01, 2019 5.590 5.600 5.540 5.560 44,467 +0.01(+0.18%)
Mar 29, 2019 5.500 5.600 5.498 5.550 24,300 +0.07(+1.28%)
Mar 28, 2019 5.400 5.570 5.400 5.480 148,418 +0.10(+1.86%)
Mar 27, 2019 5.310 5.380 5.020 5.380 768,961 +0.06(+1.13%)
Mar 26, 2019 5.480 5.625 5.250 5.320 175,987 -0.16(-2.92%)
Mar 25, 2019 5.500 5.620 5.440 5.480 23,828 -0.10(-1.79%)
Mar 22, 2019 5.640 5.750 5.500 5.580 39,200 -0.05(-0.89%)
Mar 21, 2019 5.780 5.820 5.479 5.630 30,350 -0.13(-2.26%)
Mar 20, 2019 5.910 6.000 5.690 5.760 20,605 -0.11(-1.87%)
Mar 19, 2019 5.950 6.060 5.870 5.870 58,361 +0.01(+0.17%)
Mar 18, 2019 5.840 5.900 5.650 5.860 32,814 -0.01(-0.17%)
Mar 15, 2019 5.750 5.890 5.658 5.870 98,200 +0.12(+2.09%)
Mar 14, 2019 5.820 5.890 5.650 5.750 43,172 -0.05(-0.86%)
Mar 13, 2019 6.000 6.000 5.750 5.800 34,259 -0.20(-3.33%)
Mar 12, 2019 6.060 6.080 5.930 6.000 45,638 -0.08(-1.32%)
Mar 11, 2019 6.020 6.240 6.007 6.080 145,777 +0.08(+1.33%)
Mar 08, 2019 6.580 6.580 5.940 6.000 159,300 -0.69(-10.31%)
Mar 07, 2019 6.820 6.880 6.570 6.690 58,489 -0.13(-1.91%)
Mar 06, 2019 6.880 6.950 6.696 6.820 81,225 +0.03(+0.44%)
Mar 05, 2019 6.840 6.840 6.660 6.790 12,368 -0.03(-0.44%)
Mar 04, 2019 6.538 6.900 6.538 6.820 21,516 -0.07(-1.02%)
Mar 01, 2019 7.040 7.040 6.860 6.890 26,500 -0.10(-1.43%)
Feb 28, 2019 6.950 7.090 6.950 6.990 34,489 +0.01(+0.14%)
Feb 27, 2019 6.940 6.990 6.850 6.980 64,106 +0.07(+1.01%)
Feb 26, 2019 6.894 7.000 6.894 6.910 35,216 -0.04(-0.58%)
Feb 25, 2019 6.980 7.000 6.860 6.950 67,205 +0.00(+0.00%)
Feb 22, 2019 6.790 7.000 6.760 6.950 71,900 +0.13(+1.91%)
Feb 21, 2019 6.930 6.930 6.350 6.820 30,391 +0.33(+5.08%)
Feb 20, 2019 6.750 6.820 6.490 6.490 26,941 -0.25(-3.71%)
Feb 19, 2019 6.800 6.900 6.650 6.740 29,725 -0.19(-2.74%)
Feb 15, 2019 7.000 7.000 6.900 6.930 8,700 -0.04(-0.57%)
Feb 14, 2019 6.880 7.000 6.880 6.970 33,120 +0.12(+1.75%)
Feb 13, 2019 7.050 7.080 6.740 6.850 69,921 -0.20(-2.84%)
Feb 12, 2019 6.780 7.262 6.680 7.050 60,343 +0.28(+4.14%)
Feb 11, 2019 6.760 6.880 6.750 6.770 23,902 -0.03(-0.44%)
Feb 08, 2019 6.690 6.930 6.690 6.800 69,300 +0.14(+2.10%)
Feb 07, 2019 6.430 6.990 6.400 6.660 46,053 +0.24(+3.74%)
Feb 06, 2019 7.500 7.598 6.190 6.420 210,369 -0.76(-10.58%)
Feb 05, 2019 7.160 7.180 7.047 7.180 25,500 +0.08(+1.13%)
Feb 04, 2019 6.990 7.150 6.990 7.100 40,278 +0.12(+1.72%)
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.