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, 2019 4.490 4.590 4.420 4.560 53,000 +0.07(+1.56%)
Dec 30, 2019 4.540 4.580 4.400 4.490 59,598 -0.07(-1.54%)
Dec 27, 2019 4.680 4.690 4.320 4.560 83,500 -0.13(-2.77%)
Dec 26, 2019 5.090 5.258 4.630 4.690 82,244 -0.31(-6.20%)
Dec 24, 2019 4.931 5.140 4.931 5.000 4,000 -0.10(-1.96%)
Dec 23, 2019 4.900 5.280 4.900 5.100 80,508 +0.16(+3.24%)
Dec 20, 2019 5.000 5.010 4.750 4.940 35,600 +0.19(+4.00%)
Dec 19, 2019 5.080 5.080 4.629 4.750 16,568 +0.05(+1.06%)
Dec 18, 2019 4.860 4.960 4.650 4.700 18,768 +0.03(+0.64%)
Dec 17, 2019 4.800 4.800 4.600 4.670 20,992 +0.02(+0.43%)
Dec 16, 2019 4.540 4.863 4.540 4.650 39,949 +0.19(+4.26%)
Dec 13, 2019 4.489 4.690 4.318 4.460 47,900 +0.01(+0.22%)
Dec 12, 2019 4.370 4.730 4.370 4.450 20,587 +0.14(+3.25%)
Dec 11, 2019 4.320 4.440 4.277 4.310 39,038 +0.04(+0.94%)
Dec 10, 2019 4.080 4.330 3.950 4.270 24,050 +0.14(+3.39%)
Dec 09, 2019 3.970 4.200 3.900 4.130 59,178 +0.19(+4.82%)
Dec 06, 2019 3.930 4.050 3.830 3.940 56,200 -0.06(-1.50%)
Dec 05, 2019 4.070 4.130 3.950 4.000 33,955 -0.07(-1.72%)
Dec 04, 2019 4.080 4.130 4.020 4.070 27,909 +0.05(+1.24%)
Dec 03, 2019 4.050 4.110 4.020 4.020 23,607 -0.06(-1.47%)
Dec 02, 2019 4.226 4.287 4.060 4.080 34,228 -0.07(-1.69%)
Nov 29, 2019 4.230 4.260 3.800 4.150 93,800 -0.08(-1.89%)
Nov 27, 2019 4.270 4.290 4.150 4.230 60,200 +0.00(+0.00%)
Nov 26, 2019 4.150 4.350 4.100 4.230 64,074 +0.11(+2.67%)
Nov 25, 2019 4.870 4.910 4.060 4.120 57,325 -0.06(-1.44%)
Nov 22, 2019 4.050 4.250 3.871 4.180 114,400 +0.11(+2.70%)
Nov 21, 2019 4.200 4.270 4.020 4.070 66,089 -0.11(-2.63%)
Nov 20, 2019 4.430 4.630 4.150 4.180 70,023 -0.10(-2.34%)
Nov 19, 2019 4.570 4.690 4.270 4.280 30,623 -0.24(-5.31%)
Nov 18, 2019 4.600 4.690 4.470 4.520 59,172 -0.08(-1.74%)
Nov 15, 2019 4.370 4.740 4.310 4.600 107,900 +0.25(+5.75%)
Nov 14, 2019 4.000 4.500 3.950 4.350 254,614 +0.31(+7.67%)
Nov 13, 2019 4.450 4.480 4.010 4.040 100,952 -0.35(-7.97%)
Nov 12, 2019 4.550 5.200 4.340 4.390 68,576 -0.13(-2.88%)
Nov 11, 2019 4.550 4.660 4.355 4.520 93,142 -0.02(-0.44%)
Nov 08, 2019 4.850 5.001 4.392 4.540 153,300 -0.47(-9.38%)
Nov 07, 2019 5.530 5.570 4.840 5.010 180,168 -0.28(-5.29%)
Nov 06, 2019 5.370 5.410 5.251 5.290 12,889 -0.11(-2.04%)
Nov 05, 2019 5.550 5.550 5.220 5.400 26,582 -0.01(-0.18%)
Nov 04, 2019 5.670 5.705 5.410 5.410 46,061 +0.11(+2.08%)
Nov 01, 2019 5.448 5.485 5.300 5.300 41,300 -0.05(-0.93%)
Oct 31, 2019 5.434 5.434 5.281 5.350 23,719 +0.05(+0.94%)
Oct 30, 2019 5.560 5.600 5.280 5.300 40,019 -0.20(-3.64%)
Oct 29, 2019 5.660 5.670 5.500 5.500 21,854 -0.11(-1.96%)
Oct 28, 2019 5.480 5.650 5.404 5.610 63,437 +0.22(+4.08%)
Oct 25, 2019 5.380 5.540 5.270 5.390 19,300 -0.01(-0.19%)
Oct 24, 2019 5.580 5.730 5.310 5.400 26,550 -0.12(-2.17%)
Oct 23, 2019 5.450 5.800 5.450 5.520 19,314 -0.19(-3.33%)
Oct 22, 2019 5.790 5.850 5.610 5.710 25,885 +0.01(+0.26%)
Oct 21, 2019 5.466 5.710 5.410 5.695 41,344 +0.33(+6.05%)
Oct 18, 2019 5.580 5.690 5.300 5.370 41,800 -0.13(-2.36%)
Oct 17, 2019 5.494 5.900 5.451 5.500 97,879 -0.03(-0.54%)
Oct 16, 2019 5.330 5.600 5.300 5.530 14,501 +0.05(+0.91%)
Oct 15, 2019 5.440 5.600 5.280 5.480 53,627 -0.09(-1.62%)
Oct 14, 2019 5.550 5.635 5.480 5.570 33,054 +0.02(+0.36%)
Oct 11, 2019 5.700 5.700 5.520 5.550 18,100 +0.02(+0.36%)
Oct 10, 2019 5.540 5.760 5.370 5.530 55,672 +0.08(+1.47%)
Oct 09, 2019 5.280 5.700 5.270 5.450 33,494 -0.03(-0.55%)
Oct 08, 2019 5.850 5.850 5.260 5.480 33,383 -0.10(-1.79%)
Oct 07, 2019 5.820 5.950 5.560 5.580 28,826 -0.17(-2.96%)
Oct 04, 2019 5.680 5.880 5.620 5.750 47,800 +0.13(+2.31%)
Oct 03, 2019 5.730 5.890 5.290 5.620 38,705 -0.14(-2.43%)
Oct 02, 2019 5.630 6.030 5.630 5.760 39,058 +0.11(+1.95%)
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.