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 (%)
May 29, 2015 4.480 4.530 4.480 4.500 22,118 -0.01(-0.22%)
May 28, 2015 4.570 4.590 4.510 4.510 538 -0.01(-0.22%)
May 27, 2015 4.540 4.680 4.520 4.520 8,825 -0.02(-0.44%)
May 22, 2015 4.500 4.540 4.540 4.540 6,400 +0.04(+0.89%)
May 21, 2015 4.480 4.510 4.480 4.500 6,917 -0.01(-0.22%)
May 20, 2015 4.500 4.567 4.500 4.510 12,375 -0.01(-0.22%)
May 19, 2015 4.500 4.570 4.470 4.520 51,007 -0.04(-0.88%)
May 18, 2015 4.560 4.568 4.340 4.560 15,773 +0.00(+0.00%)
May 15, 2015 4.500 4.560 4.400 4.560 5,560 +0.11(+2.47%)
May 14, 2015 4.460 4.520 4.450 4.450 2,377 +0.01(+0.23%)
May 13, 2015 4.280 4.440 4.270 4.440 9,387 +0.16(+3.74%)
May 12, 2015 4.320 4.320 4.280 4.280 731 -0.02(-0.47%)
May 11, 2015 4.550 4.656 4.270 4.300 45,530 -0.28(-6.11%)
May 08, 2015 4.700 4.700 4.570 4.580 3,425 -0.15(-3.17%)
May 07, 2015 4.700 4.730 4.670 4.730 6,037 +0.10(+2.19%)
May 06, 2015 4.660 4.660 4.568 4.629 2,008 -0.03(-0.67%)
May 05, 2015 4.670 4.670 4.590 4.660 11,091 +0.01(+0.22%)
May 04, 2015 4.700 4.700 4.640 4.650 5,195 -0.05(-1.07%)
May 01, 2015 4.630 4.730 4.630 4.700 14,046 +0.05(+1.08%)
Apr 30, 2015 4.739 4.750 4.611 4.650 13,930 -0.09(-1.90%)
Apr 29, 2015 4.690 4.740 4.610 4.740 12,435 +0.05(+1.07%)
Apr 28, 2015 4.680 4.690 4.671 4.690 8,473 -0.01(-0.21%)
Apr 27, 2015 4.690 4.700 4.600 4.700 23,652 +0.12(+2.62%)
Apr 24, 2015 4.600 4.690 4.400 4.580 55,225 -0.02(-0.43%)
Apr 23, 2015 4.540 4.600 4.540 4.600 27,962 +0.06(+1.32%)
Apr 22, 2015 4.590 4.590 4.470 4.540 36,136 +0.00(+0.00%)
Apr 21, 2015 4.480 4.560 4.480 4.540 42,489 +0.09(+2.02%)
Apr 20, 2015 4.350 4.470 4.340 4.450 7,773 +0.05(+1.14%)
Apr 17, 2015 4.470 4.470 4.380 4.400 4,466 -0.03(-0.68%)
Apr 16, 2015 4.460 4.470 4.400 4.430 27,420 +0.04(+0.91%)
Apr 15, 2015 4.360 4.480 4.280 4.390 22,990 +0.03(+0.69%)
Apr 14, 2015 4.120 4.400 4.120 4.360 48,150 +0.23(+5.57%)
Apr 13, 2015 4.080 4.130 4.080 4.130 2,713 +0.08(+1.98%)
Apr 10, 2015 4.010 4.050 4.000 4.050 4,151 +0.00(+0.00%)
Apr 09, 2015 4.023 4.050 4.020 4.050 672 +0.04(+1.00%)
Apr 08, 2015 4.030 4.050 4.000 4.010 11,422 -0.05(-1.23%)
Apr 07, 2015 4.030 4.060 4.020 4.060 1,400 +0.01(+0.25%)
Apr 06, 2015 4.130 4.130 4.020 4.050 9,092 -0.04(-0.98%)
Apr 02, 2015 4.030 4.090 4.090 4.090 3,900 +0.00(+0.12%)
Apr 01, 2015 4.040 4.090 4.040 4.085 3,326 +0.04(+1.11%)
Mar 31, 2015 4.090 4.090 4.010 4.040 987 -0.08(-1.94%)
Mar 30, 2015 4.100 4.120 3.990 4.120 15,701 +0.00(+0.00%)
Mar 27, 2015 4.120 4.120 4.120 4.120 4,047 -0.02(-0.48%)
Mar 26, 2015 4.172 4.172 4.140 4.140 966 -0.04(-0.96%)
Mar 25, 2015 4.180 4.180 4.090 4.180 3,694 +0.01(+0.24%)
Mar 23, 2015 4.200 4.170 4.170 4.170 25 -0.03(-0.71%)
Mar 20, 2015 4.134 4.200 4.133 4.200 27,050 +0.05(+1.20%)
Mar 19, 2015 4.130 4.150 4.096 4.150 8,672 +0.01(+0.24%)
Mar 18, 2015 4.100 4.140 4.070 4.140 4,301 +0.03(+0.73%)
Mar 17, 2015 4.060 4.110 4.060 4.110 6,354 +0.03(+0.74%)
Mar 16, 2015 4.060 4.090 4.050 4.080 834 -0.02(-0.49%)
Mar 13, 2015 3.970 4.130 3.954 4.100 21,375 +0.01(+0.24%)
Mar 12, 2015 4.091 4.140 4.090 4.090 3,649 +0.03(+0.74%)
Mar 11, 2015 3.910 4.130 3.900 4.060 8,174 +0.15(+3.84%)
Mar 10, 2015 4.010 4.097 3.910 3.910 22,903 -0.10(-2.49%)
Mar 09, 2015 4.100 4.100 4.000 4.010 3,160 -0.05(-1.23%)
Mar 06, 2015 4.036 4.072 3.990 4.060 7,831 +0.04(+1.00%)
Mar 05, 2015 4.130 4.130 4.020 4.020 19,425 -0.11(-2.66%)
Mar 04, 2015 4.050 4.130 3.960 4.130 23,670 +0.10(+2.48%)
Mar 03, 2015 4.070 4.080 4.010 4.030 3,804 -0.06(-1.42%)
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.