Chembio Diagnostics (NQ: CEMI )

2.670 USD +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.650 6.700 6.350 6.700 66,061 +0.00(+0.00%)
Jul 28, 2017 6.400 6.700 6.400 6.700 17,960 +0.15(+2.29%)
Jul 27, 2017 6.350 6.566 6.345 6.550 20,609 +0.15(+2.34%)
Jul 26, 2017 6.250 6.400 6.250 6.400 10,422 +0.20(+3.23%)
Jul 25, 2017 6.400 6.400 6.200 6.200 13,547 -0.10(-1.59%)
Jul 24, 2017 6.100 6.300 6.000 6.300 23,645 +0.25(+4.13%)
Jul 21, 2017 6.050 5.950 6.050 52,005 +0.00(+0.00%)
Jul 20, 2017 6.000 6.100 6.000 6.050 40,429 +0.00(+0.00%)
Jul 19, 2017 6.000 6.100 6.000 6.050 20,566 +0.00(+0.00%)
Jul 18, 2017 6.100 6.150 5.950 6.050 42,535 -0.10(-1.63%)
Jul 17, 2017 5.969 6.150 5.900 6.150 9,515 +0.15(+2.50%)
Jul 14, 2017 6.000 6.150 5.950 6.000 14,689 -0.05(-0.83%)
Jul 13, 2017 6.000 6.110 5.750 6.050 29,847 -0.05(-0.82%)
Jul 12, 2017 6.150 6.150 6.000 6.100 34,781 +0.00(+0.00%)
Jul 11, 2017 6.100 6.250 6.000 6.100 40,124 -0.05(-0.81%)
Jul 10, 2017 6.300 6.350 6.050 6.150 56,007 -0.20(-3.15%)
Jul 07, 2017 6.200 6.350 6.000 6.350 52,739 +0.10(+1.60%)
Jul 06, 2017 6.350 6.350 6.100 6.250 46,571 -0.10(-1.57%)
Jul 05, 2017 6.050 6.350 6.050 6.350 33,203 +0.30(+4.96%)
Jul 03, 2017 6.050 6.050 6.050 6.050 147 +0.00(+0.00%)
Jun 30, 2017 6.050 6.050 6.050 147 -0.05(-0.82%)
Jun 29, 2017 5.977 6.100 5.950 6.100 32,607 +0.00(+0.00%)
Jun 28, 2017 6.300 6.300 5.700 6.100 72,760 -0.25(-3.94%)
Jun 27, 2017 6.300 6.375 6.050 6.350 22,097 +0.00(+0.00%)
Jun 26, 2017 6.386 6.400 6.150 6.350 8,522 +0.05(+0.79%)
Jun 23, 2017 6.200 6.400 6.100 6.300 55,002 +0.00(+0.00%)
Jun 22, 2017 6.028 6.350 6.028 6.300 8,323 +0.00(+0.00%)
Jun 21, 2017 6.250 6.350 6.100 6.300 11,921 -0.10(-1.56%)
Jun 20, 2017 6.000 6.400 5.800 6.400 7,161 +0.40(+6.67%)
Jun 19, 2017 5.860 6.000 5.750 6.000 19,404 +0.00(+0.00%)
Jun 16, 2017 5.850 6.000 5.775 6.000 29,374 +0.10(+1.69%)
Jun 15, 2017 5.900 5.925 5.750 5.900 26,189 -0.05(-0.84%)
Jun 14, 2017 5.960 6.000 5.900 5.950 8,534 +0.00(+0.00%)
Jun 13, 2017 5.955 6.000 5.950 5.950 10,137 -0.05(-0.83%)
Jun 12, 2017 5.900 6.000 5.900 6.000 12,422 +0.15(+2.56%)
Jun 09, 2017 6.000 6.000 5.800 5.850 25,843 -0.20(-3.31%)
Jun 08, 2017 6.050 6.150 5.850 6.050 18,518 -0.10(-1.63%)
Jun 07, 2017 6.050 6.150 6.000 6.150 22,966 +0.05(+0.82%)
Jun 06, 2017 6.150 6.150 6.000 6.100 31,800 -0.15(-2.40%)
Jun 05, 2017 6.350 6.350 6.150 6.250 8,549 -0.15(-2.34%)
Jun 02, 2017 6.300 6.400 6.279 6.400 10,475 +0.10(+1.59%)
Jun 01, 2017 6.550 6.550 6.300 6.300 10,985 -0.30(-4.55%)
May 31, 2017 6.746 6.746 6.250 6.600 26,449 -0.15(-2.22%)
May 30, 2017 6.750 7.000 6.510 6.750 21,926 -0.05(-0.74%)
May 26, 2017 6.600 6.800 6.600 6.800 7,729 +0.10(+1.49%)
May 25, 2017 6.600 6.700 6.400 6.700 11,324 +0.05(+0.75%)
May 24, 2017 6.600 6.700 6.550 6.650 7,729 +0.00(+0.00%)
May 23, 2017 6.650 6.700 6.600 6.650 4,300 -0.05(-0.75%)
May 22, 2017 6.750 7.043 6.650 6.700 7,430 -0.15(-2.19%)
May 19, 2017 6.700 6.850 6.650 6.850 15,040 +0.10(+1.48%)
May 18, 2017 6.500 6.750 6.400 6.750 14,348 +0.20(+3.05%)
May 17, 2017 6.700 6.721 6.405 6.550 32,606 -0.20(-2.96%)
May 16, 2017 6.750 6.750 6.700 6.750 10,350 -0.05(-0.74%)
May 15, 2017 6.800 6.810 6.700 6.800 10,510 -0.05(-0.73%)
May 12, 2017 6.750 6.875 6.750 6.850 15,673 +0.05(+0.74%)
May 11, 2017 6.800 7.000 6.800 6.800 16,692 -0.15(-2.16%)
May 10, 2017 6.600 7.000 6.600 6.950 73,402 +0.30(+4.51%)
May 09, 2017 6.650 6.650 6.600 6.650 6,550 -0.05(-0.75%)
May 08, 2017 6.650 6.700 6.600 6.700 11,587 +0.00(+0.00%)
May 05, 2017 6.750 6.750 6.607 6.700 6,719 +0.00(+0.00%)
May 04, 2017 6.700 6.700 6.400 6.700 8,153 +0.05(+0.75%)
May 03, 2017 6.500 6.750 6.450 6.650 50,586 +0.20(+3.10%)
May 02, 2017 6.300 6.450 6.100 6.450 7,495 +0.20(+3.20%)
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.