Chembio Diagnostics (NQ: CEMI )

1.760 USD -0.150 (-7.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.900 6.950 6.800 6.900 35,575 -0.05(-0.72%)
Oct 28, 2016 6.900 7.100 6.800 6.950 18,481 +0.05(+0.72%)
Oct 27, 2016 6.873 7.000 6.750 6.900 26,090 -0.05(-0.72%)
Oct 26, 2016 6.850 7.000 6.750 6.950 16,318 +0.00(+0.00%)
Oct 25, 2016 6.950 7.100 6.850 6.950 13,545 -0.05(-0.71%)
Oct 24, 2016 6.975 7.050 6.850 7.000 28,708 +0.00(+0.00%)
Oct 21, 2016 6.870 7.030 6.840 7.000 11,019 +0.06(+0.86%)
Oct 20, 2016 7.010 7.010 6.850 6.940 25,024 -0.06(-0.86%)
Oct 19, 2016 7.000 7.270 6.960 7.000 70,883 -0.05(-0.71%)
Oct 18, 2016 7.000 7.220 7.000 7.050 69,958 -0.01(-0.14%)
Oct 17, 2016 7.150 7.200 7.020 7.060 20,774 -0.13(-1.81%)
Oct 14, 2016 7.141 7.250 7.131 7.190 8,313 +0.04(+0.56%)
Oct 13, 2016 7.111 7.229 7.000 7.150 30,665 +0.00(+0.00%)
Oct 12, 2016 7.150 7.232 7.090 7.150 9,668 +0.00(+0.00%)
Oct 11, 2016 7.340 7.340 7.000 7.150 31,146 -0.12(-1.65%)
Oct 10, 2016 7.210 7.290 7.130 7.270 15,614 +0.07(+0.97%)
Oct 07, 2016 7.210 7.210 7.110 7.200 21,822 -0.05(-0.69%)
Oct 06, 2016 7.250 7.290 7.137 7.250 10,388 -0.08(-1.09%)
Oct 05, 2016 7.380 7.399 7.100 7.330 22,689 -0.05(-0.68%)
Oct 04, 2016 7.350 7.450 7.300 7.380 10,075 -0.04(-0.54%)
Oct 03, 2016 7.400 7.420 7.310 7.420 9,555 +0.02(+0.27%)
Sep 30, 2016 7.210 7.410 7.210 7.400 7,599 +0.14(+1.93%)
Sep 29, 2016 7.237 7.360 7.100 7.260 65,162 +0.12(+1.68%)
Sep 28, 2016 7.200 7.290 7.060 7.140 31,704 +0.04(+0.56%)
Sep 27, 2016 7.110 7.130 7.010 7.100 18,495 -0.05(-0.70%)
Sep 26, 2016 7.050 7.190 6.970 7.150 45,833 +0.09(+1.27%)
Sep 23, 2016 7.125 7.125 7.020 7.060 41,459 -0.05(-0.70%)
Sep 22, 2016 7.360 7.360 7.000 7.110 65,383 -0.25(-3.40%)
Sep 21, 2016 7.226 7.360 7.180 7.360 21,822 +0.06(+0.82%)
Sep 20, 2016 7.260 7.360 7.211 7.300 27,903 -0.06(-0.82%)
Sep 19, 2016 7.250 7.360 7.160 7.360 21,634 +0.07(+0.96%)
Sep 16, 2016 7.105 7.290 7.091 7.290 61,618 +0.13(+1.82%)
Sep 15, 2016 7.210 7.210 7.110 7.160 18,611 -0.02(-0.28%)
Sep 14, 2016 7.100 7.230 7.000 7.180 66,765 +0.06(+0.84%)
Sep 13, 2016 7.100 7.260 7.080 7.120 46,561 -0.08(-1.11%)
Sep 12, 2016 7.106 7.280 7.060 7.200 80,411 +0.05(+0.70%)
Sep 09, 2016 7.220 7.260 7.060 7.150 31,048 -0.10(-1.38%)
Sep 08, 2016 7.240 7.308 7.170 7.250 36,855 +0.05(+0.69%)
Sep 07, 2016 7.290 7.290 7.170 7.200 30,006 -0.04(-0.51%)
Sep 06, 2016 7.290 7.290 7.130 7.237 27,285 +0.02(+0.24%)
Sep 02, 2016 7.180 7.220 7.220 7.220 15,800 +0.05(+0.70%)
Sep 01, 2016 7.120 7.240 7.060 7.170 32,453 +0.06(+0.84%)
Aug 31, 2016 7.160 7.377 7.050 7.110 112,355 -0.11(-1.52%)
Aug 30, 2016 6.970 7.263 6.640 7.220 102,514 +0.36(+5.25%)
Aug 29, 2016 6.810 6.960 6.580 6.860 58,551 -0.01(-0.15%)
Aug 26, 2016 6.890 7.010 6.720 6.870 162,548 -0.13(-1.86%)
Aug 25, 2016 6.130 7.470 6.130 7.000 836,089 +0.91(+14.94%)
Aug 24, 2016 5.690 6.200 5.680 6.090 111,914 +0.43(+7.60%)
Aug 23, 2016 5.550 5.680 5.500 5.660 29,844 +0.07(+1.25%)
Aug 22, 2016 5.740 5.780 5.550 5.590 91,722 -0.10(-1.76%)
Aug 19, 2016 5.610 5.865 5.600 5.690 68,810 -0.03(-0.52%)
Aug 18, 2016 5.500 5.800 5.500 5.720 141,348 +0.32(+5.93%)
Aug 17, 2016 5.230 5.600 5.230 5.400 221,996 +0.25(+4.85%)
Aug 16, 2016 5.840 5.856 5.080 5.150 295,241 -0.76(-12.86%)
Aug 15, 2016 6.440 6.620 5.890 5.910 192,443 -0.59(-9.08%)
Aug 12, 2016 6.490 6.530 6.420 6.500 25,667 +0.04(+0.62%)
Aug 11, 2016 6.330 6.860 6.330 6.460 227,112 -0.28(-4.15%)
Aug 10, 2016 7.120 7.260 6.740 6.740 71,324 -0.45(-6.26%)
Aug 09, 2016 7.240 7.440 7.020 7.190 104,820 +0.04(+0.56%)
Aug 08, 2016 7.140 7.410 7.070 7.150 59,874 -0.04(-0.56%)
Aug 05, 2016 7.220 7.220 6.850 7.190 117,393 +0.03(+0.42%)
Aug 04, 2016 7.250 7.350 7.000 7.160 66,320 -0.06(-0.83%)
Aug 03, 2016 7.350 7.520 7.060 7.220 116,235 -0.13(-1.77%)
Aug 02, 2016 7.630 7.720 7.350 7.350 111,827 +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.