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 (%)
Jan 30, 2015 3.800 3.800 3.680 3.740 35,513 -0.04(-1.06%)
Jan 29, 2015 3.630 3.870 3.580 3.780 63,425 +0.22(+6.18%)
Jan 28, 2015 3.600 3.610 3.500 3.560 43,504 -0.03(-0.84%)
Jan 27, 2015 3.600 3.660 3.570 3.590 27,453 -0.01(-0.28%)
Jan 26, 2015 3.600 3.620 3.600 3.600 17,221 +0.00(+0.00%)
Jan 23, 2015 3.720 3.720 3.520 3.600 122,702 -0.07(-1.91%)
Jan 22, 2015 3.700 3.795 3.640 3.670 50,920 -0.04(-0.98%)
Jan 21, 2015 3.762 3.840 3.650 3.706 61,437 -0.02(-0.63%)
Jan 20, 2015 3.670 3.955 3.670 3.730 11,720 +0.10(+2.75%)
Jan 16, 2015 3.540 3.650 3.500 3.630 54,864 +0.05(+1.40%)
Jan 15, 2015 3.600 3.680 3.470 3.580 132,531 -0.04(-1.10%)
Jan 14, 2015 3.860 3.860 3.570 3.620 229,138 -0.24(-6.22%)
Jan 13, 2015 3.850 4.010 3.850 3.860 31,850 +0.00(+0.00%)
Jan 12, 2015 4.000 4.127 3.850 3.860 16,713 +0.00(+0.00%)
Jan 09, 2015 3.850 3.920 3.850 3.860 33,153 -0.03(-0.77%)
Jan 08, 2015 3.920 3.950 3.870 3.890 41,873 -0.01(-0.26%)
Jan 07, 2015 3.900 3.916 3.830 3.900 44,251 +0.01(+0.26%)
Jan 06, 2015 3.950 3.975 3.890 3.890 8,327 -0.03(-0.77%)
Jan 05, 2015 3.870 3.990 3.870 3.920 30,267 +0.05(+1.29%)
Jan 02, 2015 3.880 3.910 3.870 3.870 10,427 -0.04(-1.02%)
Dec 31, 2014 3.920 3.910 3.910 3.910 15,900 +0.01(+0.26%)
Dec 30, 2014 3.880 3.990 3.880 3.900 4,013 +0.03(+0.78%)
Dec 29, 2014 3.918 3.920 3.870 3.870 3,208 -0.09(-2.27%)
Dec 26, 2014 4.010 4.010 3.810 3.960 13,220 -0.02(-0.50%)
Dec 24, 2014 3.950 3.980 3.980 3.980 4,500 +0.08(+2.05%)
Dec 23, 2014 3.940 3.950 3.860 3.900 23,444 -0.04(-1.02%)
Dec 22, 2014 4.000 4.030 3.900 3.940 68,026 +0.09(+2.34%)
Dec 19, 2014 3.950 4.050 3.840 3.850 38,358 -0.12(-2.98%)
Dec 18, 2014 4.090 4.090 3.780 3.968 140,567 -0.11(-2.74%)
Dec 17, 2014 4.150 4.295 4.000 4.080 80,930 -0.08(-1.84%)
Dec 16, 2014 4.230 4.300 4.100 4.156 59,387 -0.04(-1.04%)
Dec 15, 2014 4.300 4.300 4.180 4.200 26,572 -0.10(-2.33%)
Dec 12, 2014 4.490 4.500 4.210 4.300 22,030 +0.03(+0.70%)
Dec 11, 2014 4.270 4.490 4.250 4.270 26,635 +0.00(+0.00%)
Dec 10, 2014 4.370 4.480 4.270 4.270 14,627 -0.13(-2.95%)
Dec 09, 2014 4.300 4.435 4.210 4.400 77,789 +0.06(+1.38%)
Dec 08, 2014 4.350 4.540 4.250 4.340 66,206 -0.05(-1.14%)
Dec 05, 2014 4.390 4.494 4.300 4.390 45,426 -0.10(-2.23%)
Dec 04, 2014 4.480 4.490 4.290 4.490 2,872 +0.14(+3.22%)
Dec 03, 2014 4.350 4.420 4.270 4.350 34,998 +0.00(+0.00%)
Dec 02, 2014 4.350 4.400 4.350 4.350 14,293 +0.00(+0.00%)
Dec 01, 2014 4.395 4.400 4.270 4.350 86,325 +0.00(+0.00%)
Nov 28, 2014 4.500 4.500 4.330 4.350 14,565 -0.13(-2.90%)
Nov 26, 2014 4.540 4.480 4.480 4.480 32,300 -0.02(-0.44%)
Nov 25, 2014 4.330 4.560 4.330 4.500 61,310 +0.14(+3.21%)
Nov 24, 2014 4.420 4.440 4.330 4.360 37,862 +0.00(+0.00%)
Nov 21, 2014 4.270 4.420 4.260 4.360 51,260 +0.09(+2.11%)
Nov 20, 2014 4.250 4.290 4.210 4.270 52,765 +0.05(+1.18%)
Nov 19, 2014 4.230 4.340 4.220 4.220 15,172 -0.06(-1.38%)
Nov 18, 2014 4.300 4.360 4.240 4.279 126,520 -0.01(-0.26%)
Nov 17, 2014 4.320 4.330 4.230 4.290 14,898 +0.00(+0.00%)
Nov 14, 2014 4.390 4.390 4.220 4.290 13,676 -0.10(-2.28%)
Nov 13, 2014 4.360 4.390 4.150 4.390 77,412 +0.06(+1.39%)
Nov 12, 2014 4.250 4.480 4.250 4.330 57,659 +0.00(+0.00%)
Nov 11, 2014 4.160 4.420 4.160 4.330 87,530 +0.18(+4.34%)
Nov 10, 2014 4.320 4.494 4.150 4.150 104,886 -0.21(-4.82%)
Nov 07, 2014 4.300 4.420 4.200 4.360 91,944 +0.10(+2.35%)
Nov 06, 2014 4.250 4.400 4.100 4.260 114,024 -0.01(-0.23%)
Nov 05, 2014 4.350 4.390 4.220 4.270 86,809 -0.08(-1.84%)
Nov 04, 2014 4.400 4.400 4.270 4.350 28,958 +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.