Chembio Diagnostics (NQ: CEMI )

1.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.600 4.700 4.600 4.690 1,987 +0.15(+3.30%)
Nov 29, 2012 4.800 4.800 4.540 4.540 8,475 -0.26(-5.42%)
Nov 28, 2012 4.620 4.900 4.620 4.800 11,478 +0.13(+2.78%)
Nov 27, 2012 4.700 4.800 4.650 4.670 16,276 +0.03(+0.65%)
Nov 26, 2012 4.810 4.810 4.500 4.640 19,962 +0.04(+0.87%)
Nov 23, 2012 4.690 4.690 4.600 4.600 2,200 -0.07(-1.50%)
Nov 21, 2012 4.496 4.670 4.320 4.670 6,800 +0.34(+7.85%)
Nov 20, 2012 4.105 4.610 4.100 4.330 68,770 +0.28(+6.91%)
Nov 19, 2012 4.100 4.100 4.000 4.050 4,751 -0.02(-0.49%)
Nov 16, 2012 4.060 4.190 4.048 4.070 4,787 -0.21(-4.90%)
Nov 15, 2012 4.230 4.280 3.860 4.280 14,049 -0.11(-2.51%)
Nov 14, 2012 4.110 4.394 4.110 4.390 69,376 +0.27(+6.55%)
Nov 13, 2012 4.100 4.150 3.610 4.120 61,345 +0.01(+0.24%)
Nov 12, 2012 4.250 4.250 4.110 4.110 39,061 -0.01(-0.24%)
Nov 09, 2012 4.220 4.220 4.110 4.120 29,596 -0.11(-2.60%)
Nov 08, 2012 4.250 4.250 4.230 4.230 4,000 -0.02(-0.47%)
Nov 07, 2012 4.250 4.250 4.220 4.250 2,883 -0.06(-1.39%)
Nov 06, 2012 4.300 4.310 4.280 4.310 9,900 +0.01(+0.23%)
Nov 05, 2012 4.358 4.370 4.300 4.300 10,255 -0.08(-1.83%)
Nov 02, 2012 4.310 4.380 4.300 4.380 3,600 +0.00(+0.00%)
Nov 01, 2012 4.350 4.390 4.300 4.380 12,414 +0.02(+0.46%)
Oct 31, 2012 4.350 4.390 4.350 4.360 2,255 -0.04(-0.91%)
Oct 26, 2012 4.440 4.400 4.400 4.400 3,700 -0.03(-0.68%)
Oct 25, 2012 4.350 4.430 4.330 4.430 9,081 +0.04(+0.91%)
Oct 24, 2012 4.436 4.436 4.356 4.390 2,407 -0.01(-0.23%)
Oct 23, 2012 4.370 4.400 4.330 4.400 14,933 -0.10(-2.22%)
Oct 19, 2012 4.550 4.550 4.400 4.500 10,334 -0.03(-0.66%)
Oct 18, 2012 4.710 4.780 4.500 4.530 689,799 -0.32(-6.60%)
Oct 17, 2012 4.665 4.900 4.660 4.850 11,850 +0.18(+3.85%)
Oct 16, 2012 4.650 4.890 4.650 4.670 2,791 +0.03(+0.65%)
Oct 15, 2012 4.908 4.920 4.583 4.640 35,519 -0.23(-4.70%)
Oct 11, 2012 4.940 4.869 4.869 4.869 5,700 -0.12(-2.43%)
Oct 10, 2012 4.900 5.030 4.560 4.990 21,750 +0.01(+0.20%)
Oct 09, 2012 4.820 4.990 4.810 4.980 9,630 +0.11(+2.26%)
Oct 08, 2012 4.780 4.920 4.780 4.870 11,122 -0.01(-0.20%)
Oct 05, 2012 4.530 4.900 4.520 4.880 15,440 +0.06(+1.24%)
Oct 04, 2012 4.760 4.840 4.760 4.820 13,227 +0.04(+0.84%)
Oct 03, 2012 4.900 4.900 4.780 4.780 9,330 -0.01(-0.21%)
Oct 02, 2012 4.800 4.810 4.780 4.790 10,950 -0.06(-1.24%)
Oct 01, 2012 4.670 4.850 4.650 4.850 3,796 +0.11(+2.32%)
Sep 28, 2012 4.720 4.800 4.270 4.740 17,497 +0.02(+0.42%)
Sep 27, 2012 4.690 4.720 4.600 4.720 10,903 +0.19(+4.19%)
Sep 26, 2012 4.460 4.530 4.460 4.530 15,316 +0.01(+0.22%)
Sep 25, 2012 4.470 4.540 4.440 4.520 14,565 +0.05(+1.12%)
Sep 24, 2012 4.300 4.505 4.300 4.470 9,094 +0.25(+5.92%)
Sep 21, 2012 4.372 4.430 4.220 4.220 23,058 -0.13(-2.99%)
Sep 20, 2012 4.340 4.390 4.340 4.350 860 +0.04(+0.93%)
Sep 19, 2012 4.310 4.550 4.310 4.310 27,004 -0.22(-4.86%)
Sep 18, 2012 4.400 4.550 4.330 4.530 13,525 +0.04(+0.89%)
Sep 17, 2012 4.370 4.490 4.370 4.490 12,424 +0.17(+3.94%)
Sep 14, 2012 4.350 4.450 4.320 4.320 7,815 -0.02(-0.46%)
Sep 13, 2012 4.410 4.420 4.220 4.340 66,725 +0.00(+0.00%)
Sep 12, 2012 4.300 4.480 4.300 4.340 2,770 +0.03(+0.69%)
Sep 11, 2012 4.340 4.350 4.300 4.310 10,563 -0.04(-0.91%)
Sep 10, 2012 4.300 4.400 4.300 4.350 7,530 -0.05(-1.14%)
Sep 07, 2012 4.520 4.520 4.250 4.400 78,517 -0.10(-2.22%)
Sep 06, 2012 4.500 4.500 4.410 4.500 5,000 +0.00(+0.00%)
Sep 05, 2012 4.440 4.500 4.362 4.500 26,358 +0.05(+1.12%)
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.