Chembio Diagnostics (NQ: CEMI )

2.410 USD -0.050 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.110 3.110 3.070 3.070 2,337 -0.00(-0.01%)
Apr 29, 2014 3.101 3.110 3.070 3.070 3,300 -0.01(-0.31%)
Apr 28, 2014 3.100 3.110 3.080 3.080 3,310 -0.05(-1.60%)
Apr 25, 2014 3.130 3.140 3.130 3.130 8,299 -0.01(-0.32%)
Apr 24, 2014 3.150 3.150 3.130 3.140 2,932 +0.02(+0.64%)
Apr 23, 2014 3.130 3.150 3.120 3.120 28,000 -0.01(-0.32%)
Apr 22, 2014 3.100 3.150 3.100 3.130 30,492 +0.03(+0.97%)
Apr 21, 2014 3.090 3.110 3.050 3.100 18,009 +0.00(+0.07%)
Apr 17, 2014 3.090 3.098 3.098 3.098 16,700 -0.02(-0.71%)
Apr 16, 2014 3.110 3.130 3.100 3.120 6,576 +0.01(+0.32%)
Apr 15, 2014 3.090 3.140 3.070 3.110 64,521 -0.03(-0.96%)
Apr 14, 2014 3.150 3.150 3.090 3.140 29,232 +0.00(+0.00%)
Apr 11, 2014 3.080 3.254 3.080 3.140 27,256 -0.05(-1.57%)
Apr 10, 2014 3.250 3.270 3.190 3.190 45,401 -0.04(-1.25%)
Apr 09, 2014 3.060 3.280 3.030 3.230 115,229 +0.13(+4.21%)
Apr 08, 2014 3.080 3.180 3.020 3.100 32,031 +0.01(+0.32%)
Apr 07, 2014 3.220 3.310 3.050 3.090 44,258 -0.15(-4.63%)
Apr 04, 2014 3.300 3.330 3.170 3.240 43,167 -0.08(-2.53%)
Apr 03, 2014 3.390 3.390 3.310 3.324 7,320 -0.03(-0.89%)
Apr 02, 2014 3.390 3.390 3.354 3.354 9,270 +0.01(+0.42%)
Apr 01, 2014 3.450 3.470 3.320 3.340 25,319 -0.11(-3.16%)
Mar 31, 2014 3.370 3.510 3.350 3.449 37,605 +0.07(+2.08%)
Mar 28, 2014 3.390 3.532 3.330 3.379 19,986 -0.05(-1.38%)
Mar 27, 2014 3.346 3.426 3.290 3.426 29,128 +0.07(+1.96%)
Mar 26, 2014 3.420 3.510 3.300 3.360 71,691 -0.07(-2.04%)
Mar 25, 2014 3.410 3.790 3.410 3.430 458,604 +0.00(+0.00%)
Mar 24, 2014 3.450 3.450 3.410 3.430 2,806 -0.02(-0.58%)
Mar 21, 2014 3.500 3.500 3.411 3.450 10,831 +0.02(+0.58%)
Mar 20, 2014 3.540 3.570 3.410 3.430 14,421 -0.09(-2.56%)
Mar 19, 2014 3.530 3.581 3.520 3.520 22,536 -0.04(-1.12%)
Mar 18, 2014 3.460 3.700 3.460 3.560 42,539 +0.10(+2.89%)
Mar 17, 2014 3.410 3.490 3.410 3.460 10,790 +0.05(+1.47%)
Mar 14, 2014 3.450 3.490 3.400 3.410 18,370 -0.01(-0.29%)
Mar 13, 2014 3.410 3.430 3.410 3.420 11,652 +0.01(+0.29%)
Mar 12, 2014 3.438 3.438 3.388 3.410 11,656 -0.01(-0.29%)
Mar 11, 2014 3.430 3.460 3.391 3.420 14,857 -0.01(-0.29%)
Mar 10, 2014 3.450 3.477 3.380 3.430 140,345 -0.03(-0.87%)
Mar 07, 2014 3.550 3.550 3.410 3.460 64,294 -0.12(-3.35%)
Mar 06, 2014 3.650 3.740 3.540 3.580 78,714 -0.15(-4.02%)
Mar 05, 2014 3.800 3.800 3.630 3.730 14,378 -0.10(-2.61%)
Mar 04, 2014 3.800 3.850 3.790 3.830 9,182 +0.03(+0.79%)
Mar 03, 2014 3.800 3.840 3.780 3.800 16,509 +0.00(+0.00%)
Feb 28, 2014 3.830 3.840 3.750 3.800 19,976 -0.03(-0.78%)
Feb 27, 2014 3.760 3.890 3.735 3.830 74,375 +0.14(+3.79%)
Feb 26, 2014 3.750 3.800 3.630 3.690 55,648 -0.02(-0.54%)
Feb 25, 2014 3.360 3.800 3.330 3.710 104,655 +0.21(+6.00%)
Feb 24, 2014 3.090 3.550 2.980 3.500 374,009 +0.21(+6.38%)
Feb 21, 2014 3.290 3.330 3.290 3.290 15,699 +0.08(+2.62%)
Feb 20, 2014 3.310 3.310 3.200 3.206 23,709 -0.08(-2.55%)
Feb 19, 2014 3.305 3.320 3.200 3.290 5,997 -0.05(-1.50%)
Feb 18, 2014 3.360 3.360 3.320 3.340 34,304 +0.04(+1.21%)
Feb 14, 2014 3.280 3.300 3.300 3.300 29,600 +0.05(+1.54%)
Feb 13, 2014 3.240 3.260 3.220 3.250 89,268 +0.03(+0.96%)
Feb 12, 2014 3.290 3.310 3.170 3.219 31,480 +0.08(+2.69%)
Feb 11, 2014 3.250 3.250 3.120 3.135 25,313 -0.13(-3.84%)
Feb 10, 2014 3.350 3.350 3.230 3.260 184,397 -0.18(-5.29%)
Feb 07, 2014 3.430 3.450 3.380 3.442 37,931 +0.01(+0.35%)
Feb 06, 2014 3.430 3.440 3.360 3.430 107,772 +0.00(+0.00%)
Feb 05, 2014 3.470 3.470 3.420 3.430 10,743 -0.01(-0.29%)
Feb 04, 2014 3.500 3.620 3.440 3.440 11,167 -0.08(-2.27%)
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.