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 31, 2016 8.680 8.799 8.330 8.590 36,384 +0.07(+0.82%)
May 27, 2016 8.280 8.520 8.520 8.520 45,600 +0.16(+1.91%)
May 26, 2016 8.580 8.700 8.319 8.360 80,055 -0.37(-4.24%)
May 25, 2016 9.040 9.230 8.570 8.730 102,725 -0.39(-4.28%)
May 24, 2016 9.080 9.400 9.080 9.120 60,092 +0.04(+0.44%)
May 23, 2016 9.180 9.240 9.040 9.080 54,393 -0.02(-0.22%)
May 20, 2016 8.890 9.200 8.860 9.100 128,219 +0.29(+3.29%)
May 19, 2016 8.750 8.910 8.520 8.810 48,345 +0.03(+0.34%)
May 18, 2016 8.700 8.850 8.700 8.780 48,821 +0.10(+1.15%)
May 17, 2016 8.780 8.780 8.597 8.680 43,499 -0.02(-0.23%)
May 16, 2016 8.470 8.750 8.450 8.700 109,761 +0.23(+2.72%)
May 13, 2016 7.510 8.500 7.460 8.470 194,212 +1.00(+13.39%)
May 12, 2016 7.370 7.490 7.269 7.470 65,372 +0.19(+2.68%)
May 11, 2016 7.310 7.310 7.200 7.275 14,685 -0.01(-0.21%)
May 10, 2016 7.350 7.400 7.127 7.290 27,000 -0.06(-0.82%)
May 09, 2016 7.380 7.450 7.325 7.350 38,774 +0.05(+0.68%)
May 06, 2016 7.290 7.350 7.120 7.300 57,381 +0.03(+0.41%)
May 05, 2016 7.210 7.370 7.210 7.270 39,378 +0.05(+0.69%)
May 04, 2016 7.060 7.220 7.050 7.220 41,172 +0.08(+1.12%)
May 03, 2016 7.120 7.180 7.040 7.140 27,842 +0.02(+0.28%)
May 02, 2016 7.150 7.220 7.100 7.120 16,489 +0.09(+1.28%)
Apr 29, 2016 7.010 7.390 6.990 7.030 19,894 -0.02(-0.28%)
Apr 28, 2016 6.990 7.110 6.770 7.050 11,109 +0.00(+0.00%)
Apr 27, 2016 7.100 7.100 6.750 7.050 74,315 -0.09(-1.26%)
Apr 26, 2016 7.190 7.205 7.070 7.140 14,484 -0.08(-1.11%)
Apr 25, 2016 7.050 7.350 7.050 7.220 64,378 +0.12(+1.69%)
Apr 22, 2016 7.010 7.230 7.010 7.100 17,837 -0.01(-0.14%)
Apr 21, 2016 7.220 7.220 7.020 7.110 22,409 -0.11(-1.52%)
Apr 20, 2016 7.050 7.240 7.010 7.220 31,882 +0.17(+2.41%)
Apr 19, 2016 7.140 7.220 7.040 7.050 47,988 -0.04(-0.56%)
Apr 18, 2016 6.950 7.200 6.830 7.090 98,752 +0.19(+2.75%)
Apr 15, 2016 6.650 7.060 6.600 6.900 143,990 +0.14(+2.07%)
Apr 14, 2016 6.428 6.770 6.410 6.760 80,170 +0.42(+6.62%)
Apr 13, 2016 6.470 6.470 6.180 6.340 11,365 -0.06(-0.94%)
Apr 12, 2016 6.490 6.490 6.293 6.400 71,053 -0.04(-0.62%)
Apr 11, 2016 6.300 6.470 6.150 6.440 17,531 +0.17(+2.71%)
Apr 08, 2016 6.360 6.380 6.270 6.270 24,766 -0.01(-0.16%)
Apr 07, 2016 6.080 6.280 6.045 6.280 29,168 +0.27(+4.45%)
Apr 06, 2016 6.040 6.040 6.010 6.012 5,029 -0.02(-0.39%)
Apr 05, 2016 6.100 6.100 6.034 6.036 15,775 -0.09(-1.45%)
Apr 04, 2016 5.920 6.200 5.920 6.125 29,366 +0.25(+4.34%)
Apr 01, 2016 5.990 6.070 5.870 5.870 16,209 -0.12(-2.00%)
Mar 31, 2016 5.840 6.100 5.830 5.990 92,949 +0.21(+3.63%)
Mar 30, 2016 5.555 5.800 5.542 5.780 23,060 +0.17(+3.03%)
Mar 29, 2016 5.510 5.710 5.510 5.610 9,015 +0.07(+1.26%)
Mar 28, 2016 5.540 5.540 5.520 5.540 8,035 -0.02(-0.40%)
Mar 24, 2016 5.540 5.562 5.562 5.562 16,000 -0.05(-0.85%)
Mar 23, 2016 5.620 5.649 5.600 5.610 8,101 -0.01(-0.18%)
Mar 22, 2016 5.520 5.650 5.520 5.620 3,454 -0.01(-0.18%)
Mar 21, 2016 5.600 5.630 5.530 5.630 6,523 +0.03(+0.54%)
Mar 18, 2016 5.650 5.680 5.570 5.600 9,541 +0.05(+0.90%)
Mar 17, 2016 5.590 5.590 5.520 5.550 15,208 -0.05(-0.89%)
Mar 16, 2016 5.630 5.700 5.540 5.600 35,873 -0.02(-0.36%)
Mar 15, 2016 5.580 5.640 5.530 5.620 6,192 +0.02(+0.36%)
Mar 14, 2016 5.590 5.640 5.520 5.600 28,144 -0.04(-0.71%)
Mar 11, 2016 5.730 5.730 5.570 5.640 22,467 -0.05(-0.88%)
Mar 10, 2016 5.730 5.730 5.550 5.690 17,387 +0.02(+0.35%)
Mar 09, 2016 5.620 5.700 5.405 5.670 48,137 +0.13(+2.35%)
Mar 08, 2016 5.530 5.700 5.250 5.540 132,250 -0.15(-2.64%)
Mar 07, 2016 5.770 5.770 5.600 5.690 84,955 +0.15(+2.71%)
Mar 04, 2016 5.620 5.630 5.450 5.540 26,523 -0.01(-0.18%)
Mar 03, 2016 5.390 5.637 5.200 5.550 39,142 +0.27(+5.11%)
Mar 02, 2016 5.230 5.300 5.211 5.280 2,929 -0.04(-0.75%)
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.