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 30, 2014 3.205 3.260 3.150 3.160 4,190 -0.08(-2.47%)
May 29, 2014 3.150 3.240 3.138 3.240 14,675 +0.11(+3.51%)
May 28, 2014 3.150 3.189 3.100 3.130 7,421 -0.07(-2.19%)
May 27, 2014 3.270 3.270 3.160 3.200 15,950 -0.08(-2.44%)
May 23, 2014 3.200 3.280 3.280 3.280 46,600 +0.06(+1.86%)
May 22, 2014 3.260 3.270 3.208 3.220 8,798 -0.02(-0.62%)
May 21, 2014 3.220 3.240 3.200 3.240 4,700 +0.01(+0.31%)
May 20, 2014 3.121 3.230 3.121 3.230 24,200 +0.06(+1.89%)
May 19, 2014 3.141 3.200 3.141 3.170 31,777 +0.04(+1.28%)
May 16, 2014 3.110 3.150 3.100 3.130 6,413 +0.02(+0.64%)
May 15, 2014 3.200 3.265 3.100 3.110 64,822 -0.08(-2.50%)
May 14, 2014 3.110 3.260 3.107 3.190 89,205 +0.08(+2.57%)
May 13, 2014 3.000 3.110 3.000 3.110 33,609 +0.13(+4.36%)
May 12, 2014 2.910 2.990 2.910 2.980 9,516 -0.02(-0.67%)
May 09, 2014 2.860 3.000 2.860 3.000 33,674 +0.13(+4.53%)
May 08, 2014 3.020 3.020 2.830 2.870 121,713 -0.26(-8.31%)
May 07, 2014 3.060 3.130 3.060 3.130 1,716 +0.00(+0.00%)
May 06, 2014 3.110 3.150 3.054 3.130 30,848 +0.03(+0.97%)
May 05, 2014 3.050 3.100 3.030 3.100 2,700 +0.03(+0.86%)
May 02, 2014 3.100 3.100 3.050 3.074 2,701 +0.00(+0.12%)
May 01, 2014 3.050 3.110 3.050 3.070 21,376 +0.00(+0.00%)
Apr 30, 2014 3.110 3.110 3.070 3.070 2,337 -0.00(-0.01%)
Apr 29, 2014 3.101 3.110 3.070 3.070 3,300 -0.01(-0.31%)
Apr 28, 2014 3.100 3.110 3.080 3.080 3,310 -0.05(-1.60%)
Apr 25, 2014 3.130 3.140 3.130 3.130 8,299 -0.01(-0.32%)
Apr 24, 2014 3.150 3.150 3.130 3.140 2,932 +0.02(+0.64%)
Apr 23, 2014 3.130 3.150 3.120 3.120 28,000 -0.01(-0.32%)
Apr 22, 2014 3.100 3.150 3.100 3.130 30,492 +0.03(+0.97%)
Apr 21, 2014 3.090 3.110 3.050 3.100 18,009 +0.00(+0.07%)
Apr 17, 2014 3.090 3.098 3.098 3.098 16,700 -0.02(-0.71%)
Apr 16, 2014 3.110 3.130 3.100 3.120 6,576 +0.01(+0.32%)
Apr 15, 2014 3.090 3.140 3.070 3.110 64,521 -0.03(-0.96%)
Apr 14, 2014 3.150 3.150 3.090 3.140 29,232 +0.00(+0.00%)
Apr 11, 2014 3.080 3.254 3.080 3.140 27,256 -0.05(-1.57%)
Apr 10, 2014 3.250 3.270 3.190 3.190 45,401 -0.04(-1.25%)
Apr 09, 2014 3.060 3.280 3.030 3.230 115,229 +0.13(+4.21%)
Apr 08, 2014 3.080 3.180 3.020 3.100 32,031 +0.01(+0.32%)
Apr 07, 2014 3.220 3.310 3.050 3.090 44,258 -0.15(-4.63%)
Apr 04, 2014 3.300 3.330 3.170 3.240 43,167 -0.08(-2.53%)
Apr 03, 2014 3.390 3.390 3.310 3.324 7,320 -0.03(-0.89%)
Apr 02, 2014 3.390 3.390 3.354 3.354 9,270 +0.01(+0.42%)
Apr 01, 2014 3.450 3.470 3.320 3.340 25,319 -0.11(-3.16%)
Mar 31, 2014 3.370 3.510 3.350 3.449 37,605 +0.07(+2.08%)
Mar 28, 2014 3.390 3.532 3.330 3.379 19,986 -0.05(-1.38%)
Mar 27, 2014 3.346 3.426 3.290 3.426 29,128 +0.07(+1.96%)
Mar 26, 2014 3.420 3.510 3.300 3.360 71,691 -0.07(-2.04%)
Mar 25, 2014 3.410 3.790 3.410 3.430 458,604 +0.00(+0.00%)
Mar 24, 2014 3.450 3.450 3.410 3.430 2,806 -0.02(-0.58%)
Mar 21, 2014 3.500 3.500 3.411 3.450 10,831 +0.02(+0.58%)
Mar 20, 2014 3.540 3.570 3.410 3.430 14,421 -0.09(-2.56%)
Mar 19, 2014 3.530 3.581 3.520 3.520 22,536 -0.04(-1.12%)
Mar 18, 2014 3.460 3.700 3.460 3.560 42,539 +0.10(+2.89%)
Mar 17, 2014 3.410 3.490 3.410 3.460 10,790 +0.05(+1.47%)
Mar 14, 2014 3.450 3.490 3.400 3.410 18,370 -0.01(-0.29%)
Mar 13, 2014 3.410 3.430 3.410 3.420 11,652 +0.01(+0.29%)
Mar 12, 2014 3.438 3.438 3.388 3.410 11,656 -0.01(-0.29%)
Mar 11, 2014 3.430 3.460 3.391 3.420 14,857 -0.01(-0.29%)
Mar 10, 2014 3.450 3.477 3.380 3.430 140,345 -0.03(-0.87%)
Mar 07, 2014 3.550 3.550 3.410 3.460 64,294 -0.12(-3.35%)
Mar 06, 2014 3.650 3.740 3.540 3.580 78,714 -0.15(-4.02%)
Mar 05, 2014 3.800 3.800 3.630 3.730 14,378 -0.10(-2.61%)
Mar 04, 2014 3.800 3.850 3.790 3.830 9,182 +0.03(+0.79%)
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.