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 31, 2015 3.980 4.270 3.980 4.060 21,378 -0.19(-4.47%)
Aug 28, 2015 3.950 4.300 3.950 4.250 29,520 +0.25(+6.25%)
Aug 27, 2015 3.520 4.090 3.510 4.000 38,816 +0.34(+9.29%)
Aug 26, 2015 4.260 4.260 3.370 3.660 117,181 -0.28(-7.10%)
Aug 25, 2015 3.950 3.950 3.770 3.940 9,459 -0.02(-0.51%)
Aug 24, 2015 4.010 4.066 3.740 3.960 54,088 -0.29(-6.82%)
Aug 21, 2015 4.310 4.380 4.233 4.250 15,890 -0.13(-2.97%)
Aug 20, 2015 4.400 4.500 4.370 4.380 17,862 -0.08(-1.79%)
Aug 19, 2015 4.560 4.630 4.350 4.460 54,761 -0.14(-3.04%)
Aug 18, 2015 4.670 4.700 4.540 4.600 31,467 -0.08(-1.71%)
Aug 17, 2015 4.730 4.770 4.670 4.680 5,958 -0.06(-1.27%)
Aug 14, 2015 4.730 4.780 4.730 4.740 6,357 +0.01(+0.21%)
Aug 13, 2015 4.580 4.780 4.580 4.730 24,964 -0.04(-0.84%)
Aug 12, 2015 4.760 4.770 4.690 4.770 2,346 +0.02(+0.42%)
Aug 11, 2015 4.740 4.790 4.740 4.750 7,524 +0.02(+0.42%)
Aug 10, 2015 4.710 4.810 4.710 4.730 26,558 -0.05(-1.05%)
Aug 07, 2015 4.759 4.900 4.660 4.780 21,763 -0.10(-2.15%)
Aug 06, 2015 4.900 4.930 4.660 4.885 95,188 -0.12(-2.30%)
Aug 05, 2015 5.100 5.100 4.910 5.000 13,425 -0.09(-1.77%)
Aug 04, 2015 5.180 5.190 4.900 5.090 6,881 -0.04(-0.78%)
Aug 03, 2015 5.100 5.200 5.100 5.130 4,983 +0.13(+2.59%)
Jul 31, 2015 5.030 5.030 5.000 5.000 1,957 -0.02(-0.39%)
Jul 30, 2015 5.120 5.120 5.000 5.020 11,705 -0.10(-1.95%)
Jul 29, 2015 5.000 5.120 4.939 5.120 20,872 +0.00(+0.00%)
Jul 28, 2015 5.099 5.120 5.060 5.120 4,729 +0.05(+0.89%)
Jul 27, 2015 5.160 5.180 5.030 5.075 2,725 -0.12(-2.22%)
Jul 24, 2015 5.120 5.200 5.120 5.190 5,836 +0.09(+1.76%)
Jul 23, 2015 5.080 5.190 5.080 5.100 8,711 -0.10(-1.92%)
Jul 22, 2015 5.050 5.200 4.990 5.200 24,534 +0.18(+3.59%)
Jul 21, 2015 4.960 5.110 4.910 5.020 13,100 +0.13(+2.66%)
Jul 20, 2015 4.931 4.931 4.890 4.890 1,452 -0.08(-1.61%)
Jul 17, 2015 4.970 4.980 4.906 4.970 3,651 -0.01(-0.20%)
Jul 16, 2015 4.960 4.980 4.830 4.980 7,001 +0.16(+3.32%)
Jul 15, 2015 4.810 4.820 4.810 4.820 3,090 -0.02(-0.41%)
Jul 14, 2015 4.980 4.980 4.830 4.840 4,936 -0.13(-2.71%)
Jul 13, 2015 4.970 5.000 4.970 4.975 6,280 +0.00(+0.10%)
Jul 10, 2015 4.890 4.980 4.805 4.970 17,815 +0.08(+1.64%)
Jul 09, 2015 4.780 4.890 4.780 4.890 25,260 +0.22(+4.71%)
Jul 08, 2015 4.750 4.750 4.620 4.670 34,084 -0.10(-2.10%)
Jul 07, 2015 4.710 4.780 4.650 4.770 13,825 +0.02(+0.42%)
Jul 06, 2015 4.640 4.770 4.590 4.750 8,846 +0.01(+0.21%)
Jul 02, 2015 4.930 4.740 4.740 4.740 2,300 +0.01(+0.21%)
Jul 01, 2015 4.950 4.990 4.730 4.730 7,114 -0.18(-3.67%)
Jun 30, 2015 5.030 5.030 4.712 4.910 15,394 +0.06(+1.24%)
Jun 29, 2015 4.870 5.040 4.800 4.850 38,518 -0.09(-1.82%)
Jun 26, 2015 5.080 5.081 4.880 4.940 18,732 +0.05(+1.02%)
Jun 25, 2015 5.200 5.200 4.770 4.890 51,869 -0.21(-4.12%)
Jun 24, 2015 5.190 5.190 5.090 5.100 10,164 -0.09(-1.73%)
Jun 23, 2015 5.190 5.190 5.117 5.190 3,739 +0.04(+0.78%)
Jun 22, 2015 5.160 5.160 5.141 5.150 1,280 +0.05(+0.98%)
Jun 19, 2015 5.180 5.180 5.090 5.100 9,913 +0.02(+0.39%)
Jun 18, 2015 5.104 5.104 5.080 5.080 604 -0.03(-0.59%)
Jun 17, 2015 5.180 5.200 5.080 5.110 1,347 -0.04(-0.78%)
Jun 16, 2015 5.169 5.170 5.067 5.150 19,035 -0.04(-0.77%)
Jun 15, 2015 5.154 5.200 5.120 5.190 14,181 +0.04(+0.78%)
Jun 12, 2015 5.180 5.250 5.120 5.150 32,931 +0.03(+0.59%)
Jun 11, 2015 4.970 5.220 4.910 5.120 82,804 +0.17(+3.43%)
Jun 10, 2015 4.890 4.950 4.830 4.950 23,253 +0.07(+1.43%)
Jun 09, 2015 4.700 4.880 4.700 4.880 22,918 +0.17(+3.61%)
Jun 08, 2015 4.690 4.750 4.680 4.710 45,378 -0.02(-0.37%)
Jun 05, 2015 4.610 4.780 4.600 4.728 12,464 +0.09(+1.89%)
Jun 04, 2015 4.640 4.670 4.530 4.640 14,413 +0.04(+0.87%)
Jun 03, 2015 4.870 4.960 4.500 4.600 185,482 +0.00(+0.00%)
Jun 02, 2015 4.600 4.610 4.600 4.600 1,900 -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.