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 (%)
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%)
Feb 01, 2013 5.200 5.400 5.200 5.320 23,127 +0.04(+0.75%)
Jan 31, 2013 5.290 5.300 5.210 5.280 10,333 +0.03(+0.57%)
Jan 30, 2013 5.300 5.300 5.210 5.250 7,752 -0.05(-0.94%)
Jan 29, 2013 5.170 5.340 5.140 5.300 9,437 +0.18(+3.44%)
Jan 28, 2013 5.220 5.220 5.100 5.124 9,580 -0.12(-2.22%)
Jan 25, 2013 5.270 5.350 5.209 5.240 15,902 -0.08(-1.50%)
Jan 24, 2013 5.260 5.370 5.210 5.320 89,675 +0.13(+2.50%)
Jan 23, 2013 4.790 5.200 4.790 5.190 127,058 +0.37(+7.68%)
Jan 22, 2013 4.840 4.840 4.800 4.820 14,585 -0.02(-0.41%)
Jan 18, 2013 4.720 4.840 4.710 4.840 3,310 +0.08(+1.68%)
Jan 17, 2013 4.720 4.810 4.650 4.760 9,980 +0.05(+1.04%)
Jan 16, 2013 4.680 4.892 4.680 4.711 7,850 -0.14(-2.87%)
Jan 15, 2013 4.720 4.850 4.720 4.850 6,634 +0.09(+1.89%)
Jan 14, 2013 4.800 4.840 4.630 4.760 19,987 -0.06(-1.24%)
Jan 11, 2013 4.830 4.850 4.780 4.820 7,744 -0.02(-0.41%)
Jan 10, 2013 4.850 4.850 4.750 4.840 17,700 +0.03(+0.62%)
Jan 09, 2013 4.800 4.890 4.770 4.810 24,620 -0.04(-0.82%)
Jan 08, 2013 4.820 4.890 4.780 4.850 16,857 +0.00(+0.00%)
Jan 07, 2013 4.750 4.900 4.750 4.850 22,183 +0.04(+0.83%)
Jan 04, 2013 4.880 4.900 4.750 4.810 14,804 +0.01(+0.27%)
Jan 03, 2013 4.750 4.884 4.750 4.797 10,288 +0.05(+0.99%)
Jan 02, 2013 4.750 4.760 4.650 4.750 21,074 +0.02(+0.42%)
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%)
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.