Chembio Diagnostics (NQ: CEMI )

1.000 USD -0.010 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.400 8.400 8.040 8.220 22,675 -0.16(-1.91%)
Oct 30, 2018 8.389 8.420 8.215 8.380 11,570 +0.15(+1.82%)
Oct 29, 2018 8.460 8.460 8.050 8.230 60,144 -0.17(-2.02%)
Oct 26, 2018 8.410 8.450 8.010 8.400 54,200 -0.06(-0.71%)
Oct 25, 2018 8.950 8.950 8.250 8.460 50,930 +0.80(+10.44%)
Oct 24, 2018 8.110 8.594 7.650 7.660 59,669 -0.39(-4.84%)
Oct 23, 2018 9.100 9.190 7.730 8.050 67,677 -1.83(-18.52%)
Oct 22, 2018 9.780 9.890 9.370 9.880 19,152 +0.23(+2.38%)
Oct 19, 2018 9.900 9.900 9.580 9.650 12,600 -0.09(-0.92%)
Oct 18, 2018 9.850 9.850 9.630 9.740 8,605 -0.06(-0.61%)
Oct 17, 2018 9.830 9.900 9.797 9.800 15,416 -0.10(-1.01%)
Oct 16, 2018 9.830 9.900 9.760 9.900 34,710 +0.06(+0.61%)
Oct 15, 2018 9.760 9.850 9.720 9.840 3,562 -0.06(-0.61%)
Oct 12, 2018 9.980 10.11 9.790 9.900 10,000 -0.09(-0.90%)
Oct 11, 2018 9.800 10.20 9.630 9.990 41,933 +0.19(+1.94%)
Oct 10, 2018 9.610 9.900 9.380 9.800 29,310 +0.20(+2.08%)
Oct 09, 2018 9.660 10.01 9.503 9.600 17,038 -0.05(-0.52%)
Oct 08, 2018 10.25 10.25 9.450 9.650 19,122 -0.75(-7.21%)
Oct 05, 2018 9.880 10.48 9.880 10.40 14,500 +0.46(+4.63%)
Oct 04, 2018 10.33 10.49 9.745 9.940 38,376 -0.56(-5.33%)
Oct 03, 2018 10.40 10.52 9.849 10.50 12,368 +0.02(+0.19%)
Oct 02, 2018 10.40 10.63 10.19 10.48 11,256 +0.14(+1.35%)
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.