Chembio Diagnostics (NQ: CEMI )

1.840 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.690 3.720 3.620 3.720 7,759 +0.07(+1.92%)
Sep 29, 2014 3.650 3.750 3.540 3.650 15,153 +0.01(+0.27%)
Sep 26, 2014 3.558 3.690 3.558 3.640 1,875 -0.01(-0.27%)
Sep 25, 2014 3.690 3.690 3.620 3.650 16,329 -0.04(-1.08%)
Sep 24, 2014 3.560 3.690 3.540 3.690 8,509 +0.10(+2.79%)
Sep 23, 2014 3.550 3.640 3.540 3.590 3,228 -0.01(-0.28%)
Sep 22, 2014 3.710 3.710 3.580 3.600 3,562 -0.17(-4.51%)
Sep 19, 2014 3.550 3.770 3.530 3.770 12,166 +0.19(+5.31%)
Sep 18, 2014 3.570 3.580 3.560 3.580 9,718 +0.02(+0.56%)
Sep 17, 2014 3.535 3.570 3.500 3.560 9,910 +0.04(+1.25%)
Sep 16, 2014 3.460 3.516 3.450 3.516 5,052 +0.06(+1.62%)
Sep 15, 2014 3.460 3.460 3.450 3.460 4,934 -0.04(-1.14%)
Sep 12, 2014 3.460 3.520 3.460 3.500 7,122 +0.09(+2.64%)
Sep 11, 2014 3.420 3.535 3.410 3.410 8,790 +0.00(+0.00%)
Sep 10, 2014 3.410 3.494 3.400 3.410 1,307 +0.01(+0.29%)
Sep 09, 2014 3.400 3.500 3.400 3.400 29,433 +0.00(+0.00%)
Sep 08, 2014 3.540 3.570 3.340 3.400 84,510 -0.10(-2.86%)
Sep 05, 2014 3.500 3.550 3.475 3.500 9,400 +0.05(+1.45%)
Sep 04, 2014 3.430 3.510 3.430 3.450 8,027 -0.04(-1.15%)
Sep 03, 2014 3.660 3.660 3.440 3.490 32,962 -0.12(-3.32%)
Sep 02, 2014 3.760 3.600 3.600 3.610 31,245 +0.01(+0.28%)
Aug 29, 2014 3.680 3.600 3.600 3.600 31,600 -0.08(-2.17%)
Aug 28, 2014 3.620 3.700 3.700 3.680 34,000 -0.02(-0.54%)
Aug 27, 2014 3.790 3.800 3.610 3.700 23,580 -0.01(-0.27%)
Aug 26, 2014 3.740 3.740 3.670 3.710 1,873 +0.02(+0.54%)
Aug 25, 2014 3.750 3.860 3.580 3.690 71,760 -0.05(-1.34%)
Aug 22, 2014 3.590 3.750 3.573 3.740 42,162 +0.17(+4.76%)
Aug 21, 2014 3.580 3.600 3.550 3.570 16,639 +0.05(+1.42%)
Aug 20, 2014 3.640 3.640 3.640 3.520 341 +0.03(+0.86%)
Aug 19, 2014 3.500 3.520 3.450 3.490 14,575 -0.01(-0.43%)
Aug 18, 2014 3.550 3.550 3.448 3.505 170,661 -0.02(-0.43%)
Aug 15, 2014 3.617 3.697 3.420 3.520 34,969 -0.07(-1.95%)
Aug 14, 2014 3.720 3.720 3.550 3.590 27,750 -0.09(-2.45%)
Aug 13, 2014 3.540 3.720 3.451 3.680 91,355 +0.18(+5.14%)
Aug 12, 2014 3.553 3.553 3.500 3.500 700 -0.06(-1.69%)
Aug 11, 2014 3.510 3.670 3.510 3.560 14,926 +0.15(+4.40%)
Aug 08, 2014 3.500 3.500 3.348 3.410 6,547 -0.08(-2.29%)
Aug 07, 2014 3.390 3.520 3.282 3.490 106,938 +0.23(+7.11%)
Aug 06, 2014 3.240 3.295 3.240 3.258 10,025 +0.02(+0.57%)
Aug 05, 2014 3.230 3.240 3.130 3.240 4,790 +0.10(+3.18%)
Aug 04, 2014 3.230 3.290 3.040 3.140 36,420 -0.02(-0.63%)
Aug 01, 2014 3.340 3.340 3.160 3.160 21,870 -0.17(-5.11%)
Jul 31, 2014 3.400 3.400 3.269 3.330 12,823 -0.01(-0.30%)
Jul 30, 2014 3.440 3.440 3.270 3.340 40,101 -0.02(-0.60%)
Jul 29, 2014 3.360 3.460 3.360 3.360 13,782 +0.00(+0.00%)
Jul 28, 2014 3.433 3.445 3.350 3.360 21,758 -0.06(-1.75%)
Jul 25, 2014 3.420 3.420 3.400 3.420 2,072 -0.03(-0.87%)
Jul 24, 2014 3.450 3.462 3.369 3.450 79,249 +0.09(+2.57%)
Jul 23, 2014 3.470 3.470 3.325 3.364 52,067 -0.11(-3.07%)
Jul 22, 2014 3.430 3.470 3.330 3.470 15,380 +0.04(+1.17%)
Jul 21, 2014 3.410 3.479 3.410 3.430 14,554 -0.04(-1.09%)
Jul 18, 2014 3.480 3.480 3.440 3.468 2,738 +0.03(+0.81%)
Jul 17, 2014 3.430 3.480 3.400 3.440 7,606 +0.02(+0.58%)
Jul 16, 2014 3.440 3.480 3.420 3.420 4,312 -0.06(-1.72%)
Jul 15, 2014 3.430 3.480 3.430 3.480 4,500 +0.00(+0.00%)
Jul 14, 2014 3.480 3.480 3.480 3.480 1,014 +0.06(+1.75%)
Jul 11, 2014 3.490 3.490 3.370 3.420 2,370 +0.09(+2.70%)
Jul 10, 2014 3.317 3.460 3.317 3.330 5,562 -0.14(-4.03%)
Jul 09, 2014 3.420 3.470 3.420 3.470 6,670 +0.03(+0.73%)
Jul 08, 2014 3.470 3.480 3.360 3.445 3,934 -0.05(-1.29%)
Jul 07, 2014 3.470 3.490 3.433 3.490 6,207 +0.00(+0.00%)
Jul 03, 2014 3.460 3.490 3.490 3.490 6,200 +0.00(+0.00%)
Jul 02, 2014 3.500 3.500 3.450 3.490 10,134 +0.00(+0.00%)
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.