Chembio Diagnostics (NQ: CEMI )

2.260 USD -0.030 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.250 7.250 7.000 7.150 36,553 -0.10(-1.38%)
Nov 29, 2017 6.900 7.250 6.855 7.250 123,649 +0.40(+5.84%)
Nov 28, 2017 6.800 6.900 6.770 6.850 14,089 +0.00(+0.00%)
Nov 27, 2017 6.850 6.850 6.750 6.850 7,742 +0.00(+0.00%)
Nov 24, 2017 6.750 6.850 6.750 6.850 7,382 +0.15(+2.24%)
Nov 22, 2017 6.505 6.700 6.505 6.700 3,638 +0.05(+0.75%)
Nov 21, 2017 6.850 6.850 6.450 6.650 91,255 +0.01(+0.11%)
Nov 20, 2017 6.687 6.700 6.643 6.643 1,913 -0.06(-0.85%)
Nov 17, 2017 6.795 6.795 6.600 6.700 5,247 -0.05(-0.74%)
Nov 16, 2017 6.800 6.800 6.750 6.750 8,440 -0.10(-1.46%)
Nov 15, 2017 6.774 6.850 6.750 6.850 6,274 +0.00(+0.00%)
Nov 14, 2017 6.693 6.850 6.693 6.850 21,558 +0.10(+1.48%)
Nov 13, 2017 6.700 6.750 6.550 6.750 11,744 +0.00(+0.00%)
Nov 10, 2017 6.500 6.750 6.492 6.750 13,779 +0.25(+3.85%)
Nov 09, 2017 6.150 6.500 6.150 6.500 20,726 +0.25(+4.00%)
Nov 08, 2017 6.350 6.450 6.250 6.250 7,242 -0.15(-2.34%)
Nov 07, 2017 5.992 6.500 5.975 6.400 8,089 +0.40(+6.67%)
Nov 06, 2017 5.950 6.050 5.950 6.000 4,708 -0.05(-0.83%)
Nov 03, 2017 6.000 6.050 5.950 6.050 4,227 +0.10(+1.68%)
Nov 02, 2017 5.984 5.984 5.900 5.950 7,226 -0.05(-0.82%)
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.