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, 2013 4.640 4.650 4.450 4.530 0 -0.10(-2.16%)
Apr 29, 2013 4.560 4.760 4.560 4.630 10,943 +0.06(+1.31%)
Apr 26, 2013 4.481 4.600 4.500 4.570 13,749 +0.07(+1.56%)
Apr 25, 2013 4.520 4.650 4.430 4.500 42,864 -0.06(-1.32%)
Apr 24, 2013 4.710 4.710 4.500 4.560 0 -0.08(-1.72%)
Apr 23, 2013 4.540 4.750 4.510 4.640 35,100 +0.15(+3.34%)
Apr 22, 2013 4.670 4.670 4.420 4.490 17,413 -0.11(-2.39%)
Apr 19, 2013 4.510 4.650 4.480 4.600 27,210 +0.15(+3.37%)
Apr 18, 2013 4.470 4.711 4.280 4.450 46,058 +0.18(+4.22%)
Apr 17, 2013 4.307 4.370 4.195 4.270 23,437 -0.05(-1.16%)
Apr 16, 2013 4.200 4.320 4.095 4.320 72,447 +0.12(+2.86%)
Apr 15, 2013 4.400 4.510 4.170 4.200 37,531 -0.22(-5.08%)
Apr 12, 2013 4.420 4.450 4.410 4.425 23,375 -0.03(-0.56%)
Apr 11, 2013 4.540 4.540 4.380 4.450 77,762 -0.04(-0.89%)
Apr 10, 2013 4.450 4.700 4.450 4.490 15,927 -0.01(-0.22%)
Apr 09, 2013 4.570 4.570 4.410 4.500 117,368 +0.03(+0.67%)
Apr 08, 2013 4.680 4.680 4.450 4.470 29,629 -0.16(-3.46%)
Apr 05, 2013 4.510 4.750 4.500 4.630 62,491 -0.02(-0.43%)
Apr 04, 2013 4.780 4.900 4.610 4.650 30,400 -0.21(-4.32%)
Apr 03, 2013 4.850 4.945 4.850 4.860 21,941 -0.04(-0.82%)
Apr 02, 2013 5.000 5.050 4.770 4.900 45,039 -0.09(-1.80%)
Apr 01, 2013 5.000 5.040 4.928 4.990 51,900 -0.06(-1.19%)
Mar 28, 2013 5.000 5.050 4.850 5.050 397,048 -0.10(-1.96%)
Mar 27, 2013 5.240 5.310 4.950 5.151 35,227 -0.12(-2.26%)
Mar 26, 2013 5.410 5.410 5.250 5.270 35,385 -0.21(-3.83%)
Mar 25, 2013 5.500 5.500 5.430 5.480 4,160 -0.02(-0.36%)
Mar 22, 2013 5.400 5.500 5.400 5.500 3,293 +0.00(+0.00%)
Mar 21, 2013 5.500 5.596 5.400 5.500 7,707 -0.04(-0.72%)
Mar 20, 2013 5.600 5.600 5.540 5.540 2,050 +0.00(+0.00%)
Mar 19, 2013 5.650 5.660 5.500 5.540 4,324 +0.03(+0.54%)
Mar 18, 2013 5.660 5.660 5.430 5.510 3,940 -0.14(-2.48%)
Mar 15, 2013 5.660 5.660 5.600 5.650 9,707 +0.05(+0.89%)
Mar 14, 2013 5.500 5.600 5.240 5.600 20,207 +0.08(+1.45%)
Mar 13, 2013 5.510 5.540 5.461 5.520 11,957 -0.09(-1.60%)
Mar 12, 2013 5.500 5.663 5.500 5.610 5,058 +0.09(+1.63%)
Mar 11, 2013 5.680 5.680 5.450 5.520 13,311 -0.13(-2.30%)
Mar 08, 2013 5.450 5.700 5.250 5.650 62,528 +0.20(+3.67%)
Mar 07, 2013 5.250 5.450 5.230 5.450 32,390 +0.14(+2.63%)
Mar 06, 2013 5.420 5.480 5.310 5.310 37,116 -0.13(-2.39%)
Mar 05, 2013 5.630 5.630 5.420 5.440 14,520 -0.04(-0.73%)
Mar 04, 2013 5.540 5.540 5.421 5.480 19,994 -0.00(-0.00%)
Mar 01, 2013 5.420 5.501 5.420 5.480 16,732 +0.00(+0.00%)
Feb 28, 2013 5.630 5.630 5.400 5.480 14,923 -0.13(-2.32%)
Feb 27, 2013 5.500 5.610 5.500 5.610 6,070 +0.05(+0.90%)
Feb 26, 2013 5.550 5.560 5.500 5.560 10,857 -0.02(-0.36%)
Feb 22, 2013 5.585 5.600 5.570 5.580 3,448 +0.02(+0.36%)
Feb 21, 2013 5.580 5.720 5.550 5.560 9,471 -0.06(-1.07%)
Feb 20, 2013 5.650 5.720 5.620 5.620 11,089 -0.04(-0.71%)
Feb 19, 2013 5.500 5.710 5.500 5.660 10,295 -0.05(-0.88%)
Feb 15, 2013 5.590 5.710 5.585 5.710 15,539 +0.20(+3.63%)
Feb 14, 2013 5.740 5.740 5.510 5.510 18,373 -0.14(-2.48%)
Feb 13, 2013 5.630 5.690 5.590 5.650 6,900 -0.04(-0.70%)
Feb 12, 2013 5.750 5.750 5.650 5.690 96,481 +0.08(+1.43%)
Feb 11, 2013 5.570 5.712 5.560 5.610 5,853 -0.02(-0.36%)
Feb 08, 2013 5.550 5.651 5.550 5.630 9,924 +0.08(+1.42%)
Feb 07, 2013 5.510 5.630 5.510 5.551 9,200 +0.00(+0.02%)
Feb 06, 2013 5.520 5.600 5.500 5.550 8,002 -0.05(-0.89%)
Feb 04, 2013 5.360 5.690 5.290 5.600 115,819 +0.28(+5.27%)
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.