Chembio Diagnostics (NQ: CEMI )

3.610 USD -0.060 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.200 8.200 8.200 0 +0.00(+0.00%)
Dec 28, 2017 8.350 8.350 8.200 8.200 12,395 -0.15(-1.80%)
Dec 27, 2017 8.300 8.350 8.000 8.350 20,934 +0.05(+0.60%)
Dec 26, 2017 7.800 8.300 7.705 8.300 28,697 +0.50(+6.41%)
Dec 22, 2017 7.600 7.800 7.550 7.800 11,268 +0.10(+1.30%)
Dec 21, 2017 7.650 7.700 7.500 7.700 10,051 +0.05(+0.65%)
Dec 20, 2017 7.500 7.650 7.400 7.650 10,863 +0.15(+2.00%)
Dec 19, 2017 7.250 7.500 7.250 7.500 27,579 +0.20(+2.74%)
Dec 18, 2017 7.200 7.300 6.950 7.300 19,531 +0.00(+0.00%)
Dec 15, 2017 7.241 7.350 7.200 7.300 13,811 +0.25(+3.55%)
Dec 14, 2017 7.210 7.400 7.210 7.050 19,783 -0.25(-3.42%)
Dec 13, 2017 7.000 7.300 6.990 7.300 8,828 +0.25(+3.55%)
Dec 12, 2017 7.000 7.150 6.850 7.050 18,553 -0.05(-0.70%)
Dec 11, 2017 7.225 7.225 6.850 7.100 12,531 -0.05(-0.70%)
Dec 08, 2017 7.250 7.532 7.050 7.150 10,771 -0.12(-1.72%)
Dec 07, 2017 7.156 7.300 7.156 7.275 5,525 +0.12(+1.75%)
Dec 06, 2017 7.100 7.308 6.900 7.150 16,268 +0.10(+1.42%)
Dec 05, 2017 7.250 7.600 6.850 7.050 108,880 -0.20(-2.76%)
Dec 04, 2017 7.250 7.250 7.113 7.250 7,927 +0.00(+0.00%)
Dec 01, 2017 7.100 7.250 7.100 7.250 14,558 +0.10(+1.40%)
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%)
Nov 01, 2017 5.969 6.040 5.969 5.999 3,498 -0.00(-0.01%)
Oct 31, 2017 6.050 6.050 5.950 6.000 5,178 +0.00(+0.00%)
Oct 30, 2017 5.950 6.000 5.950 6.000 3,075 -0.05(-0.83%)
Oct 27, 2017 6.050 6.050 6.000 6.050 905 +0.00(+0.00%)
Oct 26, 2017 6.100 6.200 6.000 6.050 8,216 -0.10(-1.63%)
Oct 25, 2017 6.355 6.355 5.969 6.150 16,487 -0.25(-3.91%)
Oct 24, 2017 6.350 6.450 6.350 6.400 5,491 +0.00(+0.00%)
Oct 23, 2017 6.410 6.455 6.400 6.400 25,450 -0.10(-1.54%)
Oct 20, 2017 6.500 6.500 6.350 6.500 19,712 +0.00(+0.00%)
Oct 19, 2017 6.450 6.500 6.425 6.500 19,594 +0.05(+0.78%)
Oct 18, 2017 6.400 6.450 6.400 6.450 17,873 +0.00(+0.00%)
Oct 17, 2017 6.300 6.450 6.300 6.450 9,637 +0.15(+2.38%)
Oct 16, 2017 6.250 6.300 6.200 6.300 4,031 +0.00(+0.00%)
Oct 13, 2017 6.300 6.300 6.265 6.300 4,550 +0.05(+0.80%)
Oct 12, 2017 6.350 6.400 6.250 6.250 5,260 -0.10(-1.57%)
Oct 11, 2017 6.350 6.400 6.338 6.350 8,050 +0.00(+0.00%)
Oct 10, 2017 6.200 6.350 6.200 6.350 5,434 +0.15(+2.42%)
Oct 09, 2017 6.250 6.250 6.150 6.200 5,933 -0.10(-1.59%)
Oct 06, 2017 6.250 6.300 6.200 6.300 29,649 -0.03(-0.40%)
Oct 05, 2017 6.200 6.325 6.193 6.325 7,315 +0.08(+1.20%)
Oct 04, 2017 6.250 6.400 6.225 6.250 22,097 +0.10(+1.63%)
Oct 03, 2017 6.100 6.250 6.100 6.150 3,497 -0.10(-1.60%)
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.