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, 2020 4.750 4.750 4.750 962,525 -0.13(-2.66%)
Dec 30, 2020 4.690 5.010 4.650 4.880 962,525 +0.17(+3.61%)
Dec 29, 2020 4.970 4.990 4.620 4.710 978,625 -0.20(-4.07%)
Dec 28, 2020 5.320 5.350 4.890 4.910 1,184,895 -0.27(-5.21%)
Dec 24, 2020 5.280 5.320 5.130 5.180 430,100 -0.08(-1.52%)
Dec 23, 2020 5.490 5.540 5.250 5.260 780,258 -0.18(-3.31%)
Dec 22, 2020 5.590 5.610 5.360 5.440 1,170,083 -0.17(-3.03%)
Dec 21, 2020 5.400 5.700 5.320 5.610 925,183 +0.11(+2.00%)
Dec 18, 2020 5.490 5.635 5.300 5.500 941,100 +0.05(+0.92%)
Dec 17, 2020 5.110 5.640 5.070 5.450 1,445,911 +0.39(+7.71%)
Dec 16, 2020 5.420 5.490 5.050 5.060 1,187,052 -0.43(-7.83%)
Dec 15, 2020 5.550 5.550 5.070 5.490 1,909,846 -0.07(-1.26%)
Dec 14, 2020 5.990 6.110 5.550 5.560 1,173,083 -0.34(-5.76%)
Dec 11, 2020 6.190 6.240 5.860 5.900 1,025,500 -0.32(-5.14%)
Dec 10, 2020 6.150 6.470 6.000 6.220 816,717 +0.05(+0.81%)
Dec 09, 2020 6.600 6.640 5.960 6.170 1,567,221 -0.49(-7.36%)
Dec 08, 2020 6.250 6.710 6.150 6.660 1,566,249 +0.30(+4.72%)
Dec 07, 2020 6.400 6.600 6.110 6.360 1,833,983 -0.10(-1.55%)
Dec 04, 2020 6.020 6.630 5.810 6.460 6,496,900 -1.05(-13.98%)
Dec 03, 2020 7.210 7.680 6.990 7.510 3,035,334 +0.47(+6.68%)
Dec 02, 2020 6.480 7.840 6.400 7.040 13,481,459 +0.55(+8.47%)
Dec 01, 2020 5.830 6.660 5.680 6.490 4,659,930 +0.75(+13.07%)
Nov 30, 2020 5.390 5.800 5.350 5.740 1,897,441 +0.32(+5.90%)
Nov 27, 2020 5.370 5.450 5.230 5.420 562,200 +0.08(+1.50%)
Nov 25, 2020 5.270 5.455 5.180 5.340 1,389,500 +0.06(+1.14%)
Nov 24, 2020 5.200 5.340 5.010 5.280 1,564,843 +0.08(+1.54%)
Nov 23, 2020 5.040 5.200 4.940 5.200 1,667,555 +0.13(+2.56%)
Nov 20, 2020 5.040 5.090 4.920 5.070 827,700 -0.02(-0.39%)
Nov 19, 2020 4.920 5.090 4.810 5.090 1,061,587 +0.18(+3.67%)
Nov 18, 2020 4.630 5.020 4.600 4.910 2,003,078 +0.35(+7.68%)
Nov 17, 2020 4.540 4.590 4.470 4.560 688,040 -0.02(-0.44%)
Nov 16, 2020 4.510 4.730 4.439 4.580 1,526,820 +0.20(+4.57%)
Nov 13, 2020 4.500 4.510 4.360 4.380 1,473,700 -0.05(-1.13%)
Nov 12, 2020 4.420 4.560 4.340 4.430 905,686 -0.05(-1.12%)
Nov 11, 2020 4.130 4.510 4.130 4.480 847,602 +0.33(+7.95%)
Nov 10, 2020 4.110 4.290 4.000 4.150 564,521 +0.04(+0.97%)
Nov 09, 2020 4.410 4.450 3.910 4.110 2,509,137 -0.62(-13.20%)
Nov 06, 2020 4.750 4.830 4.550 4.735 1,208,800 +0.31(+6.88%)
Nov 05, 2020 4.590 4.670 4.370 4.430 2,310,588 -0.18(-3.90%)
Nov 04, 2020 4.500 4.740 4.500 4.610 1,066,103 +0.04(+0.88%)
Nov 03, 2020 4.640 4.700 4.460 4.570 1,140,696 -0.07(-1.51%)
Nov 02, 2020 4.720 4.790 4.610 4.640 956,263 -0.10(-2.11%)
Oct 30, 2020 4.870 4.890 4.663 4.740 1,138,300 -0.16(-3.27%)
Oct 29, 2020 4.800 4.980 4.710 4.900 986,156 +0.14(+2.94%)
Oct 28, 2020 4.910 4.950 4.620 4.760 1,500,527 -0.26(-5.18%)
Oct 27, 2020 5.010 5.130 4.920 5.020 657,535 +0.02(+0.40%)
Oct 26, 2020 4.880 5.100 4.860 5.000 1,090,011 +0.07(+1.42%)
Oct 23, 2020 4.920 5.060 4.870 4.930 828,900 -0.02(-0.40%)
Oct 22, 2020 4.790 4.950 4.750 4.950 929,093 +0.14(+2.91%)
Oct 21, 2020 4.950 4.950 4.800 4.810 854,393 -0.10(-2.04%)
Oct 20, 2020 4.940 5.070 4.840 4.910 1,418,319 -0.04(-0.81%)
Oct 19, 2020 4.840 4.960 4.800 4.950 1,303,861 +0.10(+2.06%)
Oct 16, 2020 4.980 5.150 4.820 4.850 2,508,100 +0.03(+0.62%)
Oct 15, 2020 4.730 4.840 4.620 4.820 1,048,923 +0.05(+1.05%)
Oct 14, 2020 4.800 4.830 4.630 4.770 1,430,113 +0.01(+0.21%)
Oct 13, 2020 4.900 4.970 4.730 4.760 1,456,926 -0.18(-3.64%)
Oct 12, 2020 5.010 5.100 4.910 4.940 1,304,556 -0.10(-1.98%)
Oct 09, 2020 4.980 5.080 4.930 5.040 1,346,500 +0.05(+1.00%)
Oct 08, 2020 5.080 5.090 4.970 4.990 1,264,593 -0.03(-0.60%)
Oct 07, 2020 5.010 5.200 4.930 5.020 2,401,918 +0.02(+0.40%)
Oct 06, 2020 5.410 5.450 4.880 5.000 4,995,476 -0.44(-8.09%)
Oct 05, 2020 4.810 5.700 4.810 5.440 10,642,578 +0.64(+13.33%)
Oct 02, 2020 4.960 5.190 4.700 4.800 7,526,100 -0.05(-1.03%)
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.