Chembio Diagnostics (NQ: CEMI )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9400 1.040 0.9100 0.9605 369,769 +0.01(+1.51%)
Feb 25, 2022 0.9500 0.9670 0.9200 0.9462 314,258 +0.01(+1.46%)
Feb 24, 2022 0.9000 0.9600 0.8600 0.9326 404,132 +0.02(+2.68%)
Feb 23, 2022 0.9500 0.9708 0.9000 0.9083 194,489 -0.02(-2.65%)
Feb 22, 2022 1.000 1.000 0.9300 0.9330 403,413 -0.08(-7.62%)
Feb 18, 2022 1.010 0 +0.01(+1.00%)
Feb 17, 2022 1.050 1.065 0.9743 1.000 376,562 -0.06(-5.66%)
Feb 16, 2022 1.080 1.090 1.010 1.060 280,206 -0.03(-3.20%)
Feb 15, 2022 0.9100 1.150 0.9100 1.095 1,307,302 +0.19(+21.65%)
Feb 14, 2022 0.9202 0.9640 0.9001 0.9001 179,830 -0.04(-4.24%)
Feb 11, 2022 0.9800 0.9900 0.9213 0.9400 232,045 -0.02(-2.03%)
Feb 10, 2022 1.000 1.010 0.9500 0.9595 316,751 -0.04(-4.05%)
Feb 09, 2022 0.9900 1.030 0.9800 1.000 354,021 +0.00(+0.00%)
Feb 08, 2022 1.000 1.030 0.9623 1.000 156,243 -0.02(-1.96%)
Feb 07, 2022 0.9800 1.030 0.9799 1.020 195,102 +0.02(+2.03%)
Feb 04, 2022 0.9600 1.015 0.9400 0.9997 226,333 +0.06(+6.35%)
Feb 03, 2022 0.9500 0.9400 268,807 -0.02(-2.01%)
Feb 02, 2022 1.010 1.010 0.9030 0.9593 570,010 -0.06(-5.95%)
Feb 01, 2022 0.9600 1.070 0.9300 1.020 460,079 +0.09(+10.07%)
Jan 31, 2022 0.8998 0.9267 363,104 +0.09(+11.34%)
Jan 28, 2022 0.8515 0.8878 0.8032 0.8323 311,178 -0.02(-2.27%)
Jan 27, 2022 0.9200 0.9200 0.8000 0.8516 433,234 -0.06(-6.42%)
Jan 26, 2022 0.8857 0.9800 0.8857 0.9100 506,250 -0.00(-0.34%)
Jan 25, 2022 0.8600 0.9500 0.8500 0.9131 275,222 +0.01(+0.77%)
Jan 24, 2022 0.9400 0.9400 0.8401 0.9061 748,705 -0.02(-2.57%)
Jan 21, 2022 1.000 1.020 0.9001 0.9300 865,667 -0.07(-7.00%)
Jan 20, 2022 1.020 1.060 1.000 1.000 362,096 -0.01(-0.99%)
Jan 19, 2022 1.040 1.040 1.000 1.010 470,072 -0.02(-1.94%)
Jan 18, 2022 1.090 1.110 1.030 1.030 542,113 -0.06(-5.50%)
Jan 14, 2022 1.090 0 -0.01(-0.91%)
Jan 13, 2022 1.160 1.160 1.100 1.100 369,775 -0.05(-4.35%)
Jan 12, 2022 1.190 1.190 1.120 1.150 356,630 -0.01(-0.86%)
Jan 11, 2022 1.150 1.200 1.140 1.160 538,557 -0.01(-0.85%)
Jan 10, 2022 1.090 1.170 1.080 1.170 745,276 +0.09(+8.33%)
Jan 07, 2022 1.090 1.140 1.080 1.080 364,103 -0.01(-0.92%)
Jan 06, 2022 1.120 1.150 1.080 1.090 646,026 -0.03(-2.68%)
Jan 05, 2022 1.140 1.180 1.120 1.120 644,224 -0.04(-3.45%)
Jan 04, 2022 1.210 1.230 1.140 1.160 838,509 -0.07(-5.69%)
Jan 03, 2022 1.150 1.250 1.130 1.230 1,244,103 +0.09(+7.89%)
Dec 31, 2021 1.100 1.200 1.090 1.140 1,469,031 +0.01(+0.88%)
Dec 30, 2021 1.130 1.170 1.100 1.130 1,920,133 +0.04(+3.67%)
Dec 29, 2021 1.250 1.340 1.080 1.090 6,549,885 -0.47(-30.13%)
Dec 28, 2021 1.700 1.700 1.550 1.560 1,398,550 -0.11(-6.59%)
Dec 27, 2021 1.690 1.740 1.670 1.670 765,214 -0.07(-4.02%)
Dec 23, 2021 1.760 1.780 1.720 1.740 662,892 -0.03(-1.69%)
Dec 22, 2021 1.800 1.830 1.740 1.770 666,926 -0.03(-1.67%)
Dec 21, 2021 1.720 1.940 1.705 1.800 2,537,887 +0.10(+5.88%)
Dec 20, 2021 1.640 1.740 1.620 1.700 489,047 -0.02(-1.16%)
Dec 17, 2021 1.600 1.730 1.570 1.720 951,079 +0.10(+6.17%)
Dec 16, 2021 1.680 1.775 1.590 1.620 1,527,149 -0.08(-4.71%)
Dec 15, 2021 1.590 1.700 1.560 1.700 683,059 +0.08(+4.94%)
Dec 14, 2021 1.630 1.640 1.595 1.620 499,243 -0.04(-2.41%)
Dec 13, 2021 1.680 1.680 1.590 1.660 617,568 +0.00(+0.00%)
Dec 10, 2021 1.710 1.740 1.640 1.660 618,270 -0.05(-2.92%)
Dec 09, 2021 1.840 1.860 1.700 1.710 747,432 -0.13(-7.07%)
Dec 08, 2021 1.700 1.850 1.700 1.840 776,087 +0.02(+1.10%)
Dec 07, 2021 1.800 1.875 1.746 1.820 655,566 +0.06(+3.41%)
Dec 06, 2021 1.720 1.760 1.640 1.760 1,242,253 +0.00(+0.00%)
Dec 03, 2021 1.860 1.869 1.740 1.760 1,555,342 -0.15(-7.85%)
Dec 02, 2021 1.890 1.920 1.810 1.910 1,318,388 -0.02(-1.04%)
Dec 01, 2021 2.010 2.040 1.905 1.930 1,374,420 -0.11(-5.39%)
Nov 30, 2021 2.030 2.120 1.910 2.040 3,255,780 -0.09(-4.23%)
Nov 29, 2021 2.260 2.330 2.060 2.130 16,849,208 +0.13(+6.50%)
Nov 26, 2021 2.010 2.070 1.920 2.000 2,011,344 +0.11(+5.82%)
Nov 24, 2021 1.850 1.910 1.780 1.890 806,006 +0.02(+1.07%)
Nov 23, 2021 1.900 1.940 1.850 1.870 949,852 -0.05(-2.60%)
Nov 22, 2021 2.000 2.040 1.890 1.920 1,016,869 -0.08(-4.00%)
Nov 19, 2021 1.940 2.020 1.920 2.000 824,507 +0.06(+3.09%)
Nov 18, 2021 2.000 2.030 1.930 1.940 1,032,165 -0.08(-3.96%)
Nov 17, 2021 2.110 2.130 1.990 2.020 2,200,360 -0.04(-1.94%)
Nov 16, 2021 2.050 2.080 2.000 2.060 3,082,245 +0.03(+1.48%)
Nov 15, 2021 2.070 2.080 2.010 2.030 719,126 -0.02(-0.98%)
Nov 12, 2021 2.030 2.070 1.980 2.050 782,089 +0.01(+0.49%)
Nov 11, 2021 2.000 2.070 1.980 2.040 681,431 +0.04(+2.00%)
Nov 10, 2021 2.020 2.000 1,508,659 -0.04(-1.96%)
Nov 09, 2021 2.140 2.140 1.980 2.040 1,630,651 -0.08(-4.00%)
Nov 08, 2021 2.160 2.180 2.110 2.125 1,044,631 -0.02(-0.70%)
Nov 05, 2021 2.180 2.220 2.110 2.140 2,203,933 -0.31(-12.65%)
Nov 04, 2021 2.440 2.470 2.400 2.450 1,845,166 +0.01(+0.41%)
Nov 03, 2021 2.300 2.450 2.300 2.440 869,842 +0.13(+5.63%)
Nov 02, 2021 2.340 2.350 2.290 2.310 672,616 -0.03(-1.28%)
Nov 01, 2021 2.270 2.350 2.320 2.340 618,166 +0.07(+3.08%)
Oct 29, 2021 2.310 2.312 2.250 2.270 531,406 -0.02(-0.87%)
Oct 28, 2021 2.280 2.318 2.250 2.290 791,818 +0.03(+1.33%)
Oct 27, 2021 2.340 2.340 2.250 2.260 965,569 -0.03(-1.31%)
Oct 26, 2021 2.360 2.290 769,116 -0.03(-1.29%)
Oct 25, 2021 2.320 2.364 2.270 2.320 1,037,554 -0.02(-0.85%)
Oct 22, 2021 2.370 2.389 2.290 2.340 1,330,813 -0.10(-4.10%)
Oct 21, 2021 2.410 2.470 2.400 2.440 752,966 +0.01(+0.41%)
Oct 20, 2021 2.390 2.480 2.390 2.430 714,400 +0.02(+0.83%)
Oct 19, 2021 2.390 2.450 2.350 2.410 843,529 +0.00(+0.00%)
Oct 18, 2021 2.400 2.440 2.360 2.410 797,398 +0.00(+0.00%)
Oct 15, 2021 2.480 2.480 2.410 2.410 781,683 -0.05(-2.03%)
Oct 14, 2021 2.520 2.540 2.433 2.460 752,301 -0.09(-3.53%)
Oct 13, 2021 2.450 2.550 2.430 2.550 764,186 +0.10(+4.08%)
Oct 12, 2021 2.380 2.450 2.370 2.450 577,910 +0.08(+3.38%)
Oct 11, 2021 2.380 2.410 2.352 2.370 584,758 -0.01(-0.42%)
Oct 08, 2021 2.450 2.465 2.380 2.380 435,600 -0.04(-1.65%)
Oct 07, 2021 2.390 2.490 2.390 2.420 1,057,066 +0.01(+0.41%)
Oct 06, 2021 2.380 2.420 2.350 2.410 711,166 -0.03(-1.23%)
Oct 05, 2021 2.380 2.450 2.330 2.440 823,129 +0.05(+2.09%)
Oct 04, 2021 2.400 2.450 2.315 2.390 1,129,539 -0.03(-1.24%)
Oct 01, 2021 2.540 2.540 2.410 2.420 1,200,108 -0.08(-3.20%)
Sep 30, 2021 2.500 2.519 2.450 2.500 1,115,882 -0.02(-0.79%)
Sep 29, 2021 2.610 2.610 2.500 2.520 1,192,711 -0.06(-2.33%)
Sep 28, 2021 2.680 2.715 2.580 2.580 1,496,202 -0.12(-4.44%)
Sep 27, 2021 2.590 2.740 2.540 2.700 1,774,053 +0.11(+4.25%)
Sep 24, 2021 2.650 2.660 2.570 2.590 1,331,432 -0.08(-3.00%)
Sep 23, 2021 2.670 2.679 2.620 2.670 999,241 +0.02(+0.75%)
Sep 22, 2021 2.660 2.670 2.580 2.650 1,937,365 +0.07(+2.71%)
Sep 21, 2021 2.580 2.620 2.550 2.580 979,409 +0.02(+0.78%)
Sep 20, 2021 2.550 2.635 2.500 2.560 1,850,368 -0.06(-2.29%)
Sep 17, 2021 2.690 2.940 2.592 2.620 9,324,454 -0.06(-2.24%)
Sep 16, 2021 2.580 2.700 2.550 2.680 1,372,383 +0.07(+2.68%)
Sep 15, 2021 2.600 2.665 2.533 2.610 1,442,560 +0.02(+0.77%)
Sep 14, 2021 2.650 2.760 2.580 2.590 2,299,740 -0.07(-2.63%)
Sep 13, 2021 2.700 2.770 2.600 2.660 1,806,705 -0.04(-1.48%)
Sep 10, 2021 2.810 2.930 2.680 2.700 4,702,561 -0.01(-0.37%)
Sep 09, 2021 2.580 2.720 2.580 2.710 1,834,745 +0.10(+3.83%)
Sep 08, 2021 2.620 2.665 2.540 2.610 1,468,958 -0.02(-0.76%)
Sep 07, 2021 2.620 2.692 2.590 2.630 1,559,212 +0.01(+0.38%)
Sep 03, 2021 2.710 2.720 2.605 2.620 1,967,942 -0.07(-2.60%)
Sep 02, 2021 2.730 2.795 2.660 2.690 2,641,046 -0.01(-0.37%)
Sep 01, 2021 2.750 2.760 2.630 2.700 2,701,551 -0.04(-1.46%)
Aug 31, 2021 2.790 2.870 2.720 2.740 3,241,298 -0.07(-2.49%)
Aug 30, 2021 2.900 2.940 2.790 2.810 5,089,499 -0.18(-6.02%)
Aug 27, 2021 3.060 3.380 2.880 2.990 50,321,220 +0.30(+11.15%)
Aug 26, 2021 2.720 2.810 2.630 2.690 2,024,645 -0.02(-0.74%)
Aug 25, 2021 2.670 2.790 2.599 2.710 2,955,354 +0.06(+2.26%)
Aug 24, 2021 2.570 2.690 2.530 2.650 2,111,736 +0.10(+3.92%)
Aug 23, 2021 2.480 2.580 2.440 2.550 1,977,622 +0.09(+3.66%)
Aug 20, 2021 2.480 2.580 2.442 2.460 1,594,095 -0.03(-1.20%)
Aug 19, 2021 2.520 2.559 2.460 2.490 1,387,456 -0.08(-3.11%)
Aug 18, 2021 2.540 2.650 2.450 2.570 2,160,179 +0.03(+1.18%)
Aug 17, 2021 2.420 2.597 2.360 2.540 2,598,325 +0.08(+3.25%)
Aug 16, 2021 2.610 2.616 2.450 2.460 2,792,983 -0.17(-6.46%)
Aug 13, 2021 2.640 2.720 2.580 2.630 1,944,065 -0.03(-1.13%)
Aug 12, 2021 2.592 2.800 2.520 2.660 3,671,441 +0.01(+0.38%)
Aug 11, 2021 2.800 2.810 2.620 2.650 4,121,035 -0.13(-4.68%)
Aug 10, 2021 2.950 2.970 2.780 2.780 3,848,023 -0.20(-6.71%)
Aug 09, 2021 3.000 3.051 2.900 2.980 4,152,096 -0.03(-1.00%)
Aug 06, 2021 3.010 3.130 2.930 3.010 7,633,270 -0.51(-14.49%)
Aug 05, 2021 3.330 3.550 3.170 3.520 11,607,387 +0.10(+2.92%)
Aug 04, 2021 3.730 3.750 3.270 3.420 24,361,632 -0.10(-2.84%)
Aug 03, 2021 2.980 3.780 2.820 3.520 51,288,804 +0.58(+19.73%)
Aug 02, 2021 2.990 3.110 2.870 2.940 4,931,189 +0.10(+3.52%)
Jul 30, 2021 2.740 3.080 2.720 2.840 6,406,317 +0.05(+1.79%)
Jul 29, 2021 2.930 2.940 2.750 2.790 2,894,098 -0.15(-5.10%)
Jul 28, 2021 2.750 3.060 2.750 2.940 7,094,407 +0.19(+6.91%)
Jul 27, 2021 2.960 2.970 2.630 2.750 7,320,697 -0.22(-7.41%)
Jul 26, 2021 3.100 3.470 2.930 2.970 12,529,897 -0.09(-2.94%)
Jul 23, 2021 4.000 4.060 2.950 3.060 24,041,396 -1.25(-29.00%)
Jul 22, 2021 4.970 7.340 4.250 4.310 150,691,696 -1.03(-19.29%)
Jul 21, 2021 4.010 6.950 3.830 5.340 395,873,056 +3.28(+159.22%)
Jul 20, 2021 2.390 2.407 2.060 2.060 1,390,558 -0.40(-16.26%)
Jul 19, 2021 2.390 2.520 2.380 2.460 330,819 +0.05(+2.07%)
Jul 16, 2021 2.430 2.490 2.400 2.410 204,333 -0.03(-1.23%)
Jul 15, 2021 2.450 2.470 2.380 2.440 226,359 -0.03(-1.21%)
Jul 14, 2021 2.580 2.600 2.460 2.470 307,308 -0.13(-5.00%)
Jul 13, 2021 2.680 2.690 2.580 2.600 196,730 -0.07(-2.62%)
Jul 12, 2021 2.650 2.680 2.610 2.670 164,913 +0.05(+1.91%)
Jul 09, 2021 2.630 2.670 2.600 2.620 218,337 +0.02(+0.77%)
Jul 08, 2021 2.550 2.650 2.470 2.600 323,619 -0.04(-1.52%)
Jul 07, 2021 2.840 2.840 2.630 2.640 509,608 -0.18(-6.38%)
Jul 06, 2021 2.880 2.884 2.807 2.820 287,261 -0.08(-2.76%)
Jul 02, 2021 2.960 2.960 2.830 2.900 334,688 -0.01(-0.34%)
Jul 01, 2021 2.980 3.010 2.890 2.910 304,742 -0.06(-2.02%)
Jun 30, 2021 3.020 3.040 2.940 2.970 395,402 -0.05(-1.66%)
Jun 29, 2021 3.120 3.130 2.990 3.020 415,694 -0.09(-2.89%)
Jun 28, 2021 3.180 3.250 3.080 3.110 513,516 -0.04(-1.27%)
Jun 25, 2021 3.050 3.210 3.050 3.150 3,041,060 +0.06(+1.94%)
Jun 24, 2021 3.000 3.100 2.970 3.090 476,491 +0.07(+2.32%)
Jun 23, 2021 2.900 3.020 2.900 3.020 376,311 +0.14(+4.86%)
Jun 22, 2021 2.900 2.950 2.810 2.880 464,466 -0.02(-0.69%)
Jun 21, 2021 3.020 3.040 2.830 2.900 724,480 -0.13(-4.29%)
Jun 18, 2021 3.070 3.090 3.010 3.030 492,063 -0.04(-1.30%)
Jun 17, 2021 3.070 3.140 3.050 3.070 411,386 -0.03(-0.97%)
Jun 16, 2021 3.120 3.140 3.010 3.100 453,864 -0.04(-1.27%)
Jun 15, 2021 3.290 3.320 3.100 3.140 618,354 -0.15(-4.56%)
Jun 14, 2021 3.270 3.420 3.210 3.290 1,110,047 +0.05(+1.54%)
Jun 11, 2021 3.270 3.320 3.185 3.240 364,635 +0.00(+0.00%)
Jun 10, 2021 3.250 3.386 3.190 3.240 657,574 +0.03(+0.93%)
Jun 09, 2021 3.260 3.290 3.200 3.210 419,188 -0.01(-0.31%)
Jun 08, 2021 3.270 3.350 3.120 3.220 479,008 -0.04(-1.23%)
Jun 07, 2021 3.070 3.290 3.070 3.260 569,519 +0.20(+6.54%)
Jun 04, 2021 3.150 3.160 3.040 3.060 300,786 -0.05(-1.61%)
Jun 03, 2021 3.210 3.260 3.090 3.110 647,903 -0.16(-4.89%)
Jun 02, 2021 3.260 3.290 3.170 3.270 320,479 +0.03(+0.93%)
Jun 01, 2021 3.200 3.290 3.195 3.240 251,835 +0.05(+1.57%)
May 28, 2021 3.230 3.270 3.170 3.190 234,907 -0.01(-0.31%)
May 27, 2021 3.180 3.300 3.120 3.200 449,292 +0.04(+1.27%)
May 26, 2021 3.070 3.180 3.030 3.160 293,664 +0.13(+4.29%)
May 25, 2021 3.070 3.080 2.975 3.030 549,340 -0.04(-1.30%)
May 24, 2021 3.170 3.200 3.060 3.070 461,141 -0.11(-3.46%)
May 21, 2021 3.220 3.280 3.150 3.180 351,459 -0.01(-0.31%)
May 20, 2021 3.250 3.280 3.130 3.190 548,769 -0.05(-1.54%)
May 19, 2021 3.290 3.291 3.190 3.240 303,445 -0.07(-2.11%)
May 18, 2021 3.170 3.420 3.170 3.310 358,676 +0.13(+4.09%)
May 17, 2021 3.280 3.340 3.170 3.180 337,201 -0.07(-2.15%)
May 14, 2021 3.260 3.360 3.130 3.250 374,785 +0.03(+0.93%)
May 13, 2021 3.290 3.380 3.128 3.220 392,566 -0.07(-2.13%)
May 12, 2021 3.280 3.430 3.230 3.290 328,088 -0.06(-1.79%)
May 11, 2021 3.100 3.430 3.100 3.350 379,513 +0.05(+1.52%)
May 10, 2021 3.430 3.447 3.260 3.300 425,929 -0.12(-3.51%)
May 07, 2021 3.410 3.680 3.380 3.420 547,746 -0.08(-2.29%)
May 06, 2021 3.640 3.640 3.420 3.500 440,473 -0.11(-3.05%)
May 05, 2021 3.700 3.740 3.530 3.610 538,794 -0.06(-1.63%)
May 04, 2021 3.870 3.870 3.630 3.670 562,109 -0.25(-6.38%)
May 03, 2021 3.970 4.010 3.830 3.920 380,700 -0.07(-1.75%)
Apr 30, 2021 4.020 4.092 3.940 3.990 379,600 -0.10(-2.44%)
Apr 29, 2021 4.040 4.130 3.970 4.090 581,085 +0.07(+1.74%)
Apr 28, 2021 4.010 4.070 3.940 4.020 342,750 +0.03(+0.75%)
Apr 27, 2021 4.070 4.120 3.960 3.990 353,604 -0.07(-1.72%)
Apr 26, 2021 3.840 4.170 3.790 4.060 804,733 +0.25(+6.56%)
Apr 23, 2021 3.750 3.950 3.740 3.810 546,800 +0.03(+0.79%)
Apr 22, 2021 3.860 3.950 3.690 3.780 710,790 -0.06(-1.56%)
Apr 21, 2021 3.630 3.920 3.580 3.840 691,920 +0.21(+5.79%)
Apr 20, 2021 3.520 3.700 3.350 3.630 941,719 +0.11(+3.12%)
Apr 19, 2021 3.590 3.650 3.460 3.520 744,176 -0.09(-2.49%)
Apr 16, 2021 3.690 3.730 3.580 3.610 666,500 -0.13(-3.48%)
Apr 15, 2021 3.870 3.900 3.670 3.740 866,772 -0.13(-3.36%)
Apr 14, 2021 3.960 4.030 3.800 3.870 816,598 -0.02(-0.51%)
Apr 13, 2021 3.870 4.030 3.780 3.890 1,105,571 +0.01(+0.26%)
Apr 12, 2021 4.030 4.100 3.800 3.880 1,171,083 -0.21(-5.13%)
Apr 09, 2021 4.420 4.440 4.020 4.090 1,518,800 -0.32(-7.26%)
Apr 08, 2021 4.330 4.570 4.290 4.410 1,330,539 +0.00(+0.00%)
Apr 07, 2021 4.800 4.900 4.260 4.410 3,367,418 -0.51(-10.37%)
Apr 06, 2021 5.110 5.180 4.700 4.920 12,689,947 -0.72(-12.77%)
Apr 05, 2021 5.520 6.250 5.020 5.640 264,666,304 +2.12(+60.23%)
Apr 01, 2021 3.580 3.640 3.500 3.520 5,568,500 +0.01(+0.28%)
Mar 31, 2021 3.450 3.580 3.370 3.510 505,618 +0.11(+3.24%)
Mar 30, 2021 3.420 3.780 3.330 3.400 2,421,239 -0.03(-0.87%)
Mar 29, 2021 3.690 3.710 3.410 3.430 613,543 -0.31(-8.29%)
Mar 26, 2021 3.790 3.840 3.580 3.740 405,900 -0.04(-1.06%)
Mar 25, 2021 3.630 3.810 3.570 3.780 525,228 +0.11(+3.00%)
Mar 24, 2021 4.000 4.000 3.650 3.670 530,322 -0.22(-5.66%)
Mar 23, 2021 4.090 4.090 3.860 3.890 738,154 -0.21(-5.12%)
Mar 22, 2021 4.180 4.300 4.010 4.100 893,057 -0.08(-1.91%)
Mar 19, 2021 4.260 4.410 4.131 4.180 545,900 -0.03(-0.71%)
Mar 18, 2021 4.360 4.480 4.160 4.210 484,781 -0.21(-4.75%)
Mar 17, 2021 4.350 4.450 4.300 4.420 651,091 +0.07(+1.61%)
Mar 16, 2021 4.740 4.740 4.340 4.350 580,516 -0.30(-6.45%)
Mar 15, 2021 4.390 4.790 4.380 4.650 667,116 +0.26(+5.92%)
Mar 12, 2021 4.350 4.580 4.200 4.390 1,164,100 -0.55(-11.13%)
Mar 11, 2021 4.750 5.040 4.670 4.940 877,239 +0.24(+5.11%)
Mar 10, 2021 4.600 4.890 4.570 4.700 670,584 +0.18(+3.98%)
Mar 09, 2021 4.770 4.930 4.410 4.520 1,088,271 -0.24(-5.04%)
Mar 08, 2021 4.360 5.130 4.240 4.760 1,369,323 +0.48(+11.21%)
Mar 05, 2021 4.470 4.540 3.810 4.280 835,600 -0.08(-1.83%)
Mar 04, 2021 4.820 4.920 4.200 4.360 1,093,522 -0.51(-10.47%)
Mar 03, 2021 5.430 5.430 4.850 4.870 678,829 -0.56(-10.31%)
Mar 02, 2021 5.530 5.740 5.420 5.430 433,806 -0.03(-0.55%)
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.