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 (%)
Aug 29, 2014 3.680 3.600 3.600 3.600 31,600 -0.08(-2.17%)
Aug 28, 2014 3.620 3.700 3.700 3.680 34,000 -0.02(-0.54%)
Aug 27, 2014 3.790 3.800 3.610 3.700 23,580 -0.01(-0.27%)
Aug 26, 2014 3.740 3.740 3.670 3.710 1,873 +0.02(+0.54%)
Aug 25, 2014 3.750 3.860 3.580 3.690 71,760 -0.05(-1.34%)
Aug 22, 2014 3.590 3.750 3.573 3.740 42,162 +0.17(+4.76%)
Aug 21, 2014 3.580 3.600 3.550 3.570 16,639 +0.05(+1.42%)
Aug 20, 2014 3.640 3.640 3.640 3.520 341 +0.03(+0.86%)
Aug 19, 2014 3.500 3.520 3.450 3.490 14,575 -0.01(-0.43%)
Aug 18, 2014 3.550 3.550 3.448 3.505 170,661 -0.02(-0.43%)
Aug 15, 2014 3.617 3.697 3.420 3.520 34,969 -0.07(-1.95%)
Aug 14, 2014 3.720 3.720 3.550 3.590 27,750 -0.09(-2.45%)
Aug 13, 2014 3.540 3.720 3.451 3.680 91,355 +0.18(+5.14%)
Aug 12, 2014 3.553 3.553 3.500 3.500 700 -0.06(-1.69%)
Aug 11, 2014 3.510 3.670 3.510 3.560 14,926 +0.15(+4.40%)
Aug 08, 2014 3.500 3.500 3.348 3.410 6,547 -0.08(-2.29%)
Aug 07, 2014 3.390 3.520 3.282 3.490 106,938 +0.23(+7.11%)
Aug 06, 2014 3.240 3.295 3.240 3.258 10,025 +0.02(+0.57%)
Aug 05, 2014 3.230 3.240 3.130 3.240 4,790 +0.10(+3.18%)
Aug 04, 2014 3.230 3.290 3.040 3.140 36,420 -0.02(-0.63%)
Aug 01, 2014 3.340 3.340 3.160 3.160 21,870 -0.17(-5.11%)
Jul 31, 2014 3.400 3.400 3.269 3.330 12,823 -0.01(-0.30%)
Jul 30, 2014 3.440 3.440 3.270 3.340 40,101 -0.02(-0.60%)
Jul 29, 2014 3.360 3.460 3.360 3.360 13,782 +0.00(+0.00%)
Jul 28, 2014 3.433 3.445 3.350 3.360 21,758 -0.06(-1.75%)
Jul 25, 2014 3.420 3.420 3.400 3.420 2,072 -0.03(-0.87%)
Jul 24, 2014 3.450 3.462 3.369 3.450 79,249 +0.09(+2.57%)
Jul 23, 2014 3.470 3.470 3.325 3.364 52,067 -0.11(-3.07%)
Jul 22, 2014 3.430 3.470 3.330 3.470 15,380 +0.04(+1.17%)
Jul 21, 2014 3.410 3.479 3.410 3.430 14,554 -0.04(-1.09%)
Jul 18, 2014 3.480 3.480 3.440 3.468 2,738 +0.03(+0.81%)
Jul 17, 2014 3.430 3.480 3.400 3.440 7,606 +0.02(+0.58%)
Jul 16, 2014 3.440 3.480 3.420 3.420 4,312 -0.06(-1.72%)
Jul 15, 2014 3.430 3.480 3.430 3.480 4,500 +0.00(+0.00%)
Jul 14, 2014 3.480 3.480 3.480 3.480 1,014 +0.06(+1.75%)
Jul 11, 2014 3.490 3.490 3.370 3.420 2,370 +0.09(+2.70%)
Jul 10, 2014 3.317 3.460 3.317 3.330 5,562 -0.14(-4.03%)
Jul 09, 2014 3.420 3.470 3.420 3.470 6,670 +0.03(+0.73%)
Jul 08, 2014 3.470 3.480 3.360 3.445 3,934 -0.05(-1.29%)
Jul 07, 2014 3.470 3.490 3.433 3.490 6,207 +0.00(+0.00%)
Jul 03, 2014 3.460 3.490 3.490 3.490 6,200 +0.00(+0.00%)
Jul 02, 2014 3.500 3.500 3.450 3.490 10,134 +0.00(+0.00%)
Jul 01, 2014 3.500 3.500 3.460 3.490 17,662 +0.06(+1.75%)
Jun 30, 2014 3.440 3.470 3.400 3.430 18,394 -0.01(-0.29%)
Jun 27, 2014 3.450 3.460 3.430 3.440 8,769 +0.01(+0.29%)
Jun 26, 2014 3.430 3.440 3.400 3.430 5,765 -0.01(-0.29%)
Jun 25, 2014 3.490 3.490 3.430 3.440 3,054 +0.02(+0.44%)
Jun 24, 2014 3.470 3.470 3.340 3.425 2,395 +0.01(+0.44%)
Jun 23, 2014 3.420 3.535 3.410 3.410 17,781 -0.06(-1.73%)
Jun 20, 2014 3.470 3.520 3.470 3.470 6,150 -0.01(-0.29%)
Jun 19, 2014 3.500 3.530 3.330 3.480 23,556 -0.01(-0.29%)
Jun 18, 2014 3.470 3.560 3.380 3.490 144,466 +0.02(+0.58%)
Jun 17, 2014 3.300 3.480 3.300 3.470 24,562 +0.13(+3.89%)
Jun 16, 2014 3.300 3.350 3.250 3.340 20,731 +0.08(+2.45%)
Jun 13, 2014 3.310 3.310 3.260 3.260 1,340 -0.05(-1.51%)
Jun 12, 2014 3.300 3.320 3.270 3.310 853 +0.07(+2.16%)
Jun 11, 2014 3.203 3.270 3.203 3.240 1,177 -0.09(-2.60%)
Jun 10, 2014 3.310 3.330 3.310 3.326 9,383 +0.13(+3.95%)
Jun 06, 2014 3.210 3.220 3.200 3.200 7,100 -0.05(-1.52%)
Jun 05, 2014 3.249 3.249 3.249 3.249 1,000 +0.07(+2.18%)
Jun 04, 2014 3.170 3.270 3.160 3.180 11,315 +0.02(+0.63%)
Jun 03, 2014 3.100 3.220 3.100 3.160 2,000 -0.03(-0.94%)
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.