Chembio Diagnostics (NQ: CEMI )

0.6500 -0.0300 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.390 4.390 4.240 4.280 140,060 -0.08(-1.83%)
Oct 30, 2014 4.750 4.750 4.350 4.360 142,660 -0.01(-0.23%)
Oct 29, 2014 4.250 4.370 4.100 4.370 165,543 +0.06(+1.39%)
Oct 28, 2014 4.700 4.700 4.030 4.310 380,043 -0.42(-8.88%)
Oct 27, 2014 4.320 3.990 3.990 4.730 2,132,891 +0.74(+18.55%)
Oct 24, 2014 3.830 4.050 3.830 3.990 70,422 +0.16(+4.17%)
Oct 23, 2014 3.856 3.950 3.790 3.830 25,963 +0.00(+0.00%)
Oct 22, 2014 3.961 3.980 3.820 3.830 15,913 -0.21(-5.20%)
Oct 21, 2014 3.830 4.050 3.760 4.040 48,344 +0.21(+5.48%)
Oct 20, 2014 3.810 3.940 3.810 3.830 61,276 +0.03(+0.79%)
Oct 17, 2014 4.040 4.040 3.800 3.800 63,853 -0.15(-3.80%)
Oct 16, 2014 3.900 4.180 3.900 3.950 171,807 +0.00(+0.00%)
Oct 15, 2014 3.850 4.050 3.810 3.950 130,369 +0.10(+2.60%)
Oct 14, 2014 4.500 4.545 3.830 3.850 353,018 -0.78(-16.83%)
Oct 13, 2014 4.390 4.660 4.010 4.629 685,676 +0.68(+17.18%)
Oct 10, 2014 3.770 4.090 3.643 3.950 305,932 +0.33(+9.12%)
Oct 09, 2014 3.650 3.710 3.610 3.620 17,278 +0.00(+0.00%)
Oct 08, 2014 3.624 3.665 3.600 3.620 7,879 -0.08(-2.16%)
Oct 07, 2014 3.720 3.780 3.623 3.700 10,748 -0.02(-0.53%)
Oct 06, 2014 3.740 3.740 3.576 3.720 22,159 -0.02(-0.54%)
Oct 03, 2014 3.700 3.763 3.700 3.740 21,632 +0.04(+1.08%)
Oct 02, 2014 3.550 3.730 3.550 3.700 17,400 +0.06(+1.65%)
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.