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 (%)
Jun 28, 2019 6.030 6.120 5.960 6.090 20,700 -0.08(-1.30%)
Jun 27, 2019 5.760 6.170 5.600 6.170 42,895 +0.48(+8.44%)
Jun 26, 2019 6.180 6.180 5.460 5.690 57,320 -0.23(-3.89%)
Jun 25, 2019 6.152 6.152 5.850 5.920 16,470 -0.04(-0.67%)
Jun 24, 2019 5.890 6.050 5.860 5.960 29,064 +0.13(+2.23%)
Jun 21, 2019 5.890 5.900 5.730 5.830 98,200 -0.03(-0.51%)
Jun 20, 2019 6.160 6.230 5.740 5.860 38,597 -0.25(-4.09%)
Jun 19, 2019 5.840 6.250 5.700 6.110 58,817 +0.31(+5.34%)
Jun 18, 2019 5.730 5.820 5.700 5.800 29,555 +0.07(+1.22%)
Jun 17, 2019 5.960 6.010 5.728 5.730 35,058 -0.27(-4.50%)
Jun 14, 2019 5.990 6.010 5.933 6.000 16,900 +0.03(+0.50%)
Jun 13, 2019 6.150 6.150 5.940 5.970 50,408 -0.13(-2.13%)
Jun 12, 2019 6.290 6.549 6.010 6.100 29,070 -0.25(-3.94%)
Jun 11, 2019 6.270 6.480 6.220 6.350 23,200 +0.13(+2.09%)
Jun 10, 2019 6.300 6.610 6.010 6.220 22,938 -0.32(-4.89%)
Jun 07, 2019 6.420 6.545 6.300 6.540 47,800 -0.18(-2.68%)
Jun 06, 2019 6.800 6.800 6.580 6.720 15,701 -0.28(-4.00%)
Jun 05, 2019 6.710 7.000 6.276 7.000 20,548 +0.29(+4.32%)
Jun 04, 2019 6.780 6.870 6.600 6.710 27,947 -0.07(-1.03%)
Jun 03, 2019 6.700 6.820 6.540 6.780 14,674 +0.13(+1.95%)
May 31, 2019 6.580 6.680 6.320 6.650 12,600 +0.22(+3.42%)
May 30, 2019 6.490 6.545 6.300 6.430 21,783 -0.06(-0.92%)
May 29, 2019 6.600 6.600 6.410 6.490 13,788 -0.32(-4.70%)
May 28, 2019 7.410 7.410 6.750 6.810 18,889 -0.16(-2.30%)
May 24, 2019 7.480 7.480 6.850 6.970 19,500 -0.12(-1.69%)
May 23, 2019 7.330 7.560 7.000 7.090 42,116 -0.25(-3.41%)
May 22, 2019 7.600 7.790 7.280 7.340 35,512 -0.19(-2.46%)
May 21, 2019 7.778 7.778 7.500 7.525 23,171 -0.17(-2.27%)
May 20, 2019 7.730 7.740 7.530 7.700 60,788 -0.12(-1.53%)
May 17, 2019 7.700 7.900 7.550 7.820 112,600 +0.06(+0.77%)
May 16, 2019 7.890 7.890 7.530 7.760 24,284 -0.09(-1.15%)
May 15, 2019 7.390 7.850 7.390 7.850 30,736 +0.31(+4.11%)
May 14, 2019 7.595 7.600 7.214 7.540 54,916 -0.15(-1.95%)
May 13, 2019 7.470 7.700 7.430 7.690 42,876 +0.02(+0.26%)
May 10, 2019 7.600 7.720 7.340 7.670 30,500 +0.03(+0.39%)
May 09, 2019 7.563 7.665 7.384 7.640 33,767 -0.04(-0.52%)
May 08, 2019 7.500 7.690 7.470 7.680 26,409 +0.32(+4.35%)
May 07, 2019 7.310 7.690 7.086 7.360 95,959 +0.12(+1.66%)
May 06, 2019 6.841 7.400 6.841 7.240 39,583 +0.13(+1.83%)
May 03, 2019 7.210 7.260 7.000 7.110 20,600 +0.01(+0.14%)
May 02, 2019 6.910 7.409 6.790 7.100 40,328 +0.08(+1.14%)
May 01, 2019 7.170 7.525 7.020 7.020 22,965 -0.19(-2.64%)
Apr 30, 2019 7.302 7.422 7.090 7.210 28,366 -0.17(-2.30%)
Apr 29, 2019 7.370 7.601 7.370 7.380 31,730 -0.05(-0.67%)
Apr 26, 2019 7.100 7.470 7.070 7.430 34,100 +0.17(+2.34%)
Apr 25, 2019 6.880 7.290 6.880 7.260 45,953 +0.07(+0.97%)
Apr 24, 2019 7.210 7.250 7.090 7.190 28,110 +0.07(+0.98%)
Apr 23, 2019 7.370 7.370 7.056 7.120 32,107 +0.12(+1.71%)
Apr 22, 2019 7.030 7.100 6.720 7.000 69,554 -0.05(-0.71%)
Apr 18, 2019 7.170 7.180 6.840 7.050 47,400 -0.15(-2.08%)
Apr 17, 2019 7.010 7.240 6.930 7.200 74,919 +0.17(+2.42%)
Apr 16, 2019 6.710 7.080 6.710 7.030 77,452 +0.36(+5.40%)
Apr 15, 2019 6.620 6.760 6.475 6.670 111,975 +0.11(+1.68%)
Apr 12, 2019 6.490 6.600 6.350 6.560 67,400 +0.14(+2.18%)
Apr 11, 2019 6.740 6.740 6.323 6.420 66,443 -0.26(-3.89%)
Apr 10, 2019 6.660 6.930 6.660 6.680 157,212 +0.08(+1.21%)
Apr 09, 2019 6.470 6.650 6.470 6.600 125,825 +0.27(+4.27%)
Apr 08, 2019 6.170 6.380 6.170 6.330 116,428 +0.20(+3.26%)
Apr 05, 2019 5.840 6.170 5.840 6.130 117,800 +0.33(+5.69%)
Apr 04, 2019 6.150 6.150 5.780 5.800 42,493 -0.33(-5.38%)
Apr 03, 2019 6.100 6.300 6.070 6.130 168,709 +0.06(+0.99%)
Apr 02, 2019 5.720 6.130 5.550 6.070 184,459 +0.51(+9.17%)
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.