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 (%)
Dec 31, 2012 4.660 4.890 4.660 4.730 19,322 +0.03(+0.64%)
Dec 28, 2012 4.620 4.780 4.540 4.700 40,320 -0.05(-1.05%)
Dec 27, 2012 4.830 4.890 4.640 4.750 69,819 -0.13(-2.69%)
Dec 26, 2012 4.970 5.078 4.820 4.881 38,355 -0.19(-3.72%)
Dec 24, 2012 5.350 5.400 4.900 5.070 110,018 -0.19(-3.61%)
Dec 21, 2012 5.200 5.800 5.030 5.260 961,458 +0.66(+14.35%)
Dec 20, 2012 4.580 4.600 4.500 4.600 11,581 +0.02(+0.44%)
Dec 19, 2012 4.500 4.600 4.400 4.580 7,000 +0.03(+0.66%)
Dec 18, 2012 4.620 4.620 4.550 4.550 14,080 -0.07(-1.51%)
Dec 17, 2012 4.650 4.650 4.566 4.620 23,175 -0.02(-0.43%)
Dec 14, 2012 4.470 4.690 4.470 4.640 39,712 +0.22(+4.98%)
Dec 13, 2012 4.500 4.700 4.410 4.420 85,107 +0.13(+3.03%)
Dec 12, 2012 4.410 4.480 4.290 4.290 21,528 -0.15(-3.38%)
Dec 11, 2012 4.430 4.450 4.340 4.440 11,988 +0.13(+3.02%)
Dec 10, 2012 4.290 4.460 4.250 4.310 30,554 -0.04(-0.92%)
Dec 07, 2012 4.270 4.442 4.270 4.350 17,090 -0.02(-0.46%)
Dec 06, 2012 4.370 4.650 4.370 4.370 33,127 -0.13(-2.89%)
Dec 05, 2012 4.260 4.500 4.260 4.500 3,267 +0.00(+0.00%)
Dec 04, 2012 4.550 4.550 4.231 4.500 7,439 -0.19(-4.05%)
Nov 30, 2012 4.600 4.700 4.600 4.690 1,987 +0.15(+3.30%)
Nov 29, 2012 4.800 4.800 4.540 4.540 8,475 -0.26(-5.42%)
Nov 28, 2012 4.620 4.900 4.620 4.800 11,478 +0.13(+2.78%)
Nov 27, 2012 4.700 4.800 4.650 4.670 16,276 +0.03(+0.65%)
Nov 26, 2012 4.810 4.810 4.500 4.640 19,962 +0.04(+0.87%)
Nov 23, 2012 4.690 4.690 4.600 4.600 2,200 -0.07(-1.50%)
Nov 21, 2012 4.496 4.670 4.320 4.670 6,800 +0.34(+7.85%)
Nov 20, 2012 4.105 4.610 4.100 4.330 68,770 +0.28(+6.91%)
Nov 19, 2012 4.100 4.100 4.000 4.050 4,751 -0.02(-0.49%)
Nov 16, 2012 4.060 4.190 4.048 4.070 4,787 -0.21(-4.90%)
Nov 15, 2012 4.230 4.280 3.860 4.280 14,049 -0.11(-2.51%)
Nov 14, 2012 4.110 4.394 4.110 4.390 69,376 +0.27(+6.55%)
Nov 13, 2012 4.100 4.150 3.610 4.120 61,345 +0.01(+0.24%)
Nov 12, 2012 4.250 4.250 4.110 4.110 39,061 -0.01(-0.24%)
Nov 09, 2012 4.220 4.220 4.110 4.120 29,596 -0.11(-2.60%)
Nov 08, 2012 4.250 4.250 4.230 4.230 4,000 -0.02(-0.47%)
Nov 07, 2012 4.250 4.250 4.220 4.250 2,883 -0.06(-1.39%)
Nov 06, 2012 4.300 4.310 4.280 4.310 9,900 +0.01(+0.23%)
Nov 05, 2012 4.358 4.370 4.300 4.300 10,255 -0.08(-1.83%)
Nov 02, 2012 4.310 4.380 4.300 4.380 3,600 +0.00(+0.00%)
Nov 01, 2012 4.350 4.390 4.300 4.380 12,414 +0.02(+0.46%)
Oct 31, 2012 4.350 4.390 4.350 4.360 2,255 -0.04(-0.91%)
Oct 26, 2012 4.440 4.400 4.400 4.400 3,700 -0.03(-0.68%)
Oct 25, 2012 4.350 4.430 4.330 4.430 9,081 +0.04(+0.91%)
Oct 24, 2012 4.436 4.436 4.356 4.390 2,407 -0.01(-0.23%)
Oct 23, 2012 4.370 4.400 4.330 4.400 14,933 -0.10(-2.22%)
Oct 19, 2012 4.550 4.550 4.400 4.500 10,334 -0.03(-0.66%)
Oct 18, 2012 4.710 4.780 4.500 4.530 689,799 -0.32(-6.60%)
Oct 17, 2012 4.665 4.900 4.660 4.850 11,850 +0.18(+3.85%)
Oct 16, 2012 4.650 4.890 4.650 4.670 2,791 +0.03(+0.65%)
Oct 15, 2012 4.908 4.920 4.583 4.640 35,519 -0.23(-4.70%)
Oct 11, 2012 4.940 4.869 4.869 4.869 5,700 -0.12(-2.43%)
Oct 10, 2012 4.900 5.030 4.560 4.990 21,750 +0.01(+0.20%)
Oct 09, 2012 4.820 4.990 4.810 4.980 9,630 +0.11(+2.26%)
Oct 08, 2012 4.780 4.920 4.780 4.870 11,122 -0.01(-0.20%)
Oct 05, 2012 4.530 4.900 4.520 4.880 15,440 +0.06(+1.24%)
Oct 04, 2012 4.760 4.840 4.760 4.820 13,227 +0.04(+0.84%)
Oct 03, 2012 4.900 4.900 4.780 4.780 9,330 -0.01(-0.21%)
Oct 02, 2012 4.800 4.810 4.780 4.790 10,950 -0.06(-1.24%)
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.