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 (%)
Dec 31, 2014 3.920 3.910 3.910 3.910 15,900 +0.01(+0.26%)
Dec 30, 2014 3.880 3.990 3.880 3.900 4,013 +0.03(+0.78%)
Dec 29, 2014 3.918 3.920 3.870 3.870 3,208 -0.09(-2.27%)
Dec 26, 2014 4.010 4.010 3.810 3.960 13,220 -0.02(-0.50%)
Dec 24, 2014 3.950 3.980 3.980 3.980 4,500 +0.08(+2.05%)
Dec 23, 2014 3.940 3.950 3.860 3.900 23,444 -0.04(-1.02%)
Dec 22, 2014 4.000 4.030 3.900 3.940 68,026 +0.09(+2.34%)
Dec 19, 2014 3.950 4.050 3.840 3.850 38,358 -0.12(-2.98%)
Dec 18, 2014 4.090 4.090 3.780 3.968 140,567 -0.11(-2.74%)
Dec 17, 2014 4.150 4.295 4.000 4.080 80,930 -0.08(-1.84%)
Dec 16, 2014 4.230 4.300 4.100 4.156 59,387 -0.04(-1.04%)
Dec 15, 2014 4.300 4.300 4.180 4.200 26,572 -0.10(-2.33%)
Dec 12, 2014 4.490 4.500 4.210 4.300 22,030 +0.03(+0.70%)
Dec 11, 2014 4.270 4.490 4.250 4.270 26,635 +0.00(+0.00%)
Dec 10, 2014 4.370 4.480 4.270 4.270 14,627 -0.13(-2.95%)
Dec 09, 2014 4.300 4.435 4.210 4.400 77,789 +0.06(+1.38%)
Dec 08, 2014 4.350 4.540 4.250 4.340 66,206 -0.05(-1.14%)
Dec 05, 2014 4.390 4.494 4.300 4.390 45,426 -0.10(-2.23%)
Dec 04, 2014 4.480 4.490 4.290 4.490 2,872 +0.14(+3.22%)
Dec 03, 2014 4.350 4.420 4.270 4.350 34,998 +0.00(+0.00%)
Dec 02, 2014 4.350 4.400 4.350 4.350 14,293 +0.00(+0.00%)
Dec 01, 2014 4.395 4.400 4.270 4.350 86,325 +0.00(+0.00%)
Nov 28, 2014 4.500 4.500 4.330 4.350 14,565 -0.13(-2.90%)
Nov 26, 2014 4.540 4.480 4.480 4.480 32,300 -0.02(-0.44%)
Nov 25, 2014 4.330 4.560 4.330 4.500 61,310 +0.14(+3.21%)
Nov 24, 2014 4.420 4.440 4.330 4.360 37,862 +0.00(+0.00%)
Nov 21, 2014 4.270 4.420 4.260 4.360 51,260 +0.09(+2.11%)
Nov 20, 2014 4.250 4.290 4.210 4.270 52,765 +0.05(+1.18%)
Nov 19, 2014 4.230 4.340 4.220 4.220 15,172 -0.06(-1.38%)
Nov 18, 2014 4.300 4.360 4.240 4.279 126,520 -0.01(-0.26%)
Nov 17, 2014 4.320 4.330 4.230 4.290 14,898 +0.00(+0.00%)
Nov 14, 2014 4.390 4.390 4.220 4.290 13,676 -0.10(-2.28%)
Nov 13, 2014 4.360 4.390 4.150 4.390 77,412 +0.06(+1.39%)
Nov 12, 2014 4.250 4.480 4.250 4.330 57,659 +0.00(+0.00%)
Nov 11, 2014 4.160 4.420 4.160 4.330 87,530 +0.18(+4.34%)
Nov 10, 2014 4.320 4.494 4.150 4.150 104,886 -0.21(-4.82%)
Nov 07, 2014 4.300 4.420 4.200 4.360 91,944 +0.10(+2.35%)
Nov 06, 2014 4.250 4.400 4.100 4.260 114,024 -0.01(-0.23%)
Nov 05, 2014 4.350 4.390 4.220 4.270 86,809 -0.08(-1.84%)
Nov 04, 2014 4.400 4.400 4.270 4.350 28,958 +0.00(+0.00%)
Nov 03, 2014 4.310 4.480 4.220 4.350 47,845 +0.07(+1.64%)
Oct 31, 2014 4.390 4.390 4.240 4.280 140,060 -0.08(-1.83%)
Oct 30, 2014 4.750 4.750 4.350 4.360 142,660 -0.01(-0.23%)
Oct 29, 2014 4.250 4.370 4.100 4.370 165,543 +0.06(+1.39%)
Oct 28, 2014 4.700 4.700 4.030 4.310 380,043 -0.42(-8.88%)
Oct 27, 2014 4.320 3.990 3.990 4.730 2,132,891 +0.74(+18.55%)
Oct 24, 2014 3.830 4.050 3.830 3.990 70,422 +0.16(+4.17%)
Oct 23, 2014 3.856 3.950 3.790 3.830 25,963 +0.00(+0.00%)
Oct 22, 2014 3.961 3.980 3.820 3.830 15,913 -0.21(-5.20%)
Oct 21, 2014 3.830 4.050 3.760 4.040 48,344 +0.21(+5.48%)
Oct 20, 2014 3.810 3.940 3.810 3.830 61,276 +0.03(+0.79%)
Oct 17, 2014 4.040 4.040 3.800 3.800 63,853 -0.15(-3.80%)
Oct 16, 2014 3.900 4.180 3.900 3.950 171,807 +0.00(+0.00%)
Oct 15, 2014 3.850 4.050 3.810 3.950 130,369 +0.10(+2.60%)
Oct 14, 2014 4.500 4.545 3.830 3.850 353,018 -0.78(-16.83%)
Oct 13, 2014 4.390 4.660 4.010 4.629 685,676 +0.68(+17.18%)
Oct 10, 2014 3.770 4.090 3.643 3.950 305,932 +0.33(+9.12%)
Oct 09, 2014 3.650 3.710 3.610 3.620 17,278 +0.00(+0.00%)
Oct 08, 2014 3.624 3.665 3.600 3.620 7,879 -0.08(-2.16%)
Oct 07, 2014 3.720 3.780 3.623 3.700 10,748 -0.02(-0.53%)
Oct 06, 2014 3.740 3.740 3.576 3.720 22,159 -0.02(-0.54%)
Oct 03, 2014 3.700 3.763 3.700 3.740 21,632 +0.04(+1.08%)
Oct 02, 2014 3.550 3.730 3.550 3.700 17,400 +0.06(+1.65%)
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.