Chembio Diagnostics (NQ: CEMI )

3.060 USD -1.250 (-29.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.000 5.050 4.850 5.050 397,048 -0.10(-1.96%)
Mar 27, 2013 5.240 5.310 4.950 5.151 35,227 -0.12(-2.26%)
Mar 26, 2013 5.410 5.410 5.250 5.270 35,385 -0.21(-3.83%)
Mar 25, 2013 5.500 5.500 5.430 5.480 4,160 -0.02(-0.36%)
Mar 22, 2013 5.400 5.500 5.400 5.500 3,293 +0.00(+0.00%)
Mar 21, 2013 5.500 5.596 5.400 5.500 7,707 -0.04(-0.72%)
Mar 20, 2013 5.600 5.600 5.540 5.540 2,050 +0.00(+0.00%)
Mar 19, 2013 5.650 5.660 5.500 5.540 4,324 +0.03(+0.54%)
Mar 18, 2013 5.660 5.660 5.430 5.510 3,940 -0.14(-2.48%)
Mar 15, 2013 5.660 5.660 5.600 5.650 9,707 +0.05(+0.89%)
Mar 14, 2013 5.500 5.600 5.240 5.600 20,207 +0.08(+1.45%)
Mar 13, 2013 5.510 5.540 5.461 5.520 11,957 -0.09(-1.60%)
Mar 12, 2013 5.500 5.663 5.500 5.610 5,058 +0.09(+1.63%)
Mar 11, 2013 5.680 5.680 5.450 5.520 13,311 -0.13(-2.30%)
Mar 08, 2013 5.450 5.700 5.250 5.650 62,528 +0.20(+3.67%)
Mar 07, 2013 5.250 5.450 5.230 5.450 32,390 +0.14(+2.63%)
Mar 06, 2013 5.420 5.480 5.310 5.310 37,116 -0.13(-2.39%)
Mar 05, 2013 5.630 5.630 5.420 5.440 14,520 -0.04(-0.73%)
Mar 04, 2013 5.540 5.540 5.421 5.480 19,994 -0.00(-0.00%)
Mar 01, 2013 5.420 5.501 5.420 5.480 16,732 +0.00(+0.00%)
Feb 28, 2013 5.630 5.630 5.400 5.480 14,923 -0.13(-2.32%)
Feb 27, 2013 5.500 5.610 5.500 5.610 6,070 +0.05(+0.90%)
Feb 26, 2013 5.550 5.560 5.500 5.560 10,857 -0.02(-0.36%)
Feb 22, 2013 5.585 5.600 5.570 5.580 3,448 +0.02(+0.36%)
Feb 21, 2013 5.580 5.720 5.550 5.560 9,471 -0.06(-1.07%)
Feb 20, 2013 5.650 5.720 5.620 5.620 11,089 -0.04(-0.71%)
Feb 19, 2013 5.500 5.710 5.500 5.660 10,295 -0.05(-0.88%)
Feb 15, 2013 5.590 5.710 5.585 5.710 15,539 +0.20(+3.63%)
Feb 14, 2013 5.740 5.740 5.510 5.510 18,373 -0.14(-2.48%)
Feb 13, 2013 5.630 5.690 5.590 5.650 6,900 -0.04(-0.70%)
Feb 12, 2013 5.750 5.750 5.650 5.690 96,481 +0.08(+1.43%)
Feb 11, 2013 5.570 5.712 5.560 5.610 5,853 -0.02(-0.36%)
Feb 08, 2013 5.550 5.651 5.550 5.630 9,924 +0.08(+1.42%)
Feb 07, 2013 5.510 5.630 5.510 5.551 9,200 +0.00(+0.02%)
Feb 06, 2013 5.520 5.600 5.500 5.550 8,002 -0.05(-0.89%)
Feb 04, 2013 5.360 5.690 5.290 5.600 115,819 +0.28(+5.27%)
Feb 01, 2013 5.200 5.400 5.200 5.320 23,127 +0.04(+0.75%)
Jan 31, 2013 5.290 5.300 5.210 5.280 10,333 +0.03(+0.57%)
Jan 30, 2013 5.300 5.300 5.210 5.250 7,752 -0.05(-0.94%)
Jan 29, 2013 5.170 5.340 5.140 5.300 9,437 +0.18(+3.44%)
Jan 28, 2013 5.220 5.220 5.100 5.124 9,580 -0.12(-2.22%)
Jan 25, 2013 5.270 5.350 5.209 5.240 15,902 -0.08(-1.50%)
Jan 24, 2013 5.260 5.370 5.210 5.320 89,675 +0.13(+2.50%)
Jan 23, 2013 4.790 5.200 4.790 5.190 127,058 +0.37(+7.68%)
Jan 22, 2013 4.840 4.840 4.800 4.820 14,585 -0.02(-0.41%)
Jan 18, 2013 4.720 4.840 4.710 4.840 3,310 +0.08(+1.68%)
Jan 17, 2013 4.720 4.810 4.650 4.760 9,980 +0.05(+1.04%)
Jan 16, 2013 4.680 4.892 4.680 4.711 7,850 -0.14(-2.87%)
Jan 15, 2013 4.720 4.850 4.720 4.850 6,634 +0.09(+1.89%)
Jan 14, 2013 4.800 4.840 4.630 4.760 19,987 -0.06(-1.24%)
Jan 11, 2013 4.830 4.850 4.780 4.820 7,744 -0.02(-0.41%)
Jan 10, 2013 4.850 4.850 4.750 4.840 17,700 +0.03(+0.62%)
Jan 09, 2013 4.800 4.890 4.770 4.810 24,620 -0.04(-0.82%)
Jan 08, 2013 4.820 4.890 4.780 4.850 16,857 +0.00(+0.00%)
Jan 07, 2013 4.750 4.900 4.750 4.850 22,183 +0.04(+0.83%)
Jan 04, 2013 4.880 4.900 4.750 4.810 14,804 +0.01(+0.27%)
Jan 03, 2013 4.750 4.884 4.750 4.797 10,288 +0.05(+0.99%)
Jan 02, 2013 4.750 4.760 4.650 4.750 21,074 +0.02(+0.42%)
Dec 31, 2012 4.660 4.890 4.660 4.730 19,322 +0.03(+0.64%)
Dec 28, 2012 4.620 4.780 4.540 4.700 40,320 -0.05(-1.05%)
Dec 27, 2012 4.830 4.890 4.640 4.750 69,819 -0.13(-2.69%)
Dec 26, 2012 4.970 5.078 4.820 4.881 38,355 -0.19(-3.72%)
Dec 24, 2012 5.350 5.400 4.900 5.070 110,018 -0.19(-3.61%)
Dec 21, 2012 5.200 5.800 5.030 5.260 961,458 +0.66(+14.35%)
Dec 20, 2012 4.580 4.600 4.500 4.600 11,581 +0.02(+0.44%)
Dec 19, 2012 4.500 4.600 4.400 4.580 7,000 +0.03(+0.66%)
Dec 18, 2012 4.620 4.620 4.550 4.550 14,080 -0.07(-1.51%)
Dec 17, 2012 4.650 4.650 4.566 4.620 23,175 -0.02(-0.43%)
Dec 14, 2012 4.470 4.690 4.470 4.640 39,712 +0.22(+4.98%)
Dec 13, 2012 4.500 4.700 4.410 4.420 85,107 +0.13(+3.03%)
Dec 12, 2012 4.410 4.480 4.290 4.290 21,528 -0.15(-3.38%)
Dec 11, 2012 4.430 4.450 4.340 4.440 11,988 +0.13(+3.02%)
Dec 10, 2012 4.290 4.460 4.250 4.310 30,554 -0.04(-0.92%)
Dec 07, 2012 4.270 4.442 4.270 4.350 17,090 -0.02(-0.46%)
Dec 06, 2012 4.370 4.650 4.370 4.370 33,127 -0.13(-2.89%)
Dec 05, 2012 4.260 4.500 4.260 4.500 3,267 +0.00(+0.00%)
Dec 04, 2012 4.550 4.550 4.231 4.500 7,439 -0.19(-4.05%)
Nov 30, 2012 4.600 4.700 4.600 4.690 1,987 +0.15(+3.30%)
Nov 29, 2012 4.800 4.800 4.540 4.540 8,475 -0.26(-5.42%)
Nov 28, 2012 4.620 4.900 4.620 4.800 11,478 +0.13(+2.78%)
Nov 27, 2012 4.700 4.800 4.650 4.670 16,276 +0.03(+0.65%)
Nov 26, 2012 4.810 4.810 4.500 4.640 19,962 +0.04(+0.87%)
Nov 23, 2012 4.690 4.690 4.600 4.600 2,200 -0.07(-1.50%)
Nov 21, 2012 4.496 4.670 4.320 4.670 6,800 +0.34(+7.85%)
Nov 20, 2012 4.105 4.610 4.100 4.330 68,770 +0.28(+6.91%)
Nov 19, 2012 4.100 4.100 4.000 4.050 4,751 -0.02(-0.49%)
Nov 16, 2012 4.060 4.190 4.048 4.070 4,787 -0.21(-4.90%)
Nov 15, 2012 4.230 4.280 3.860 4.280 14,049 -0.11(-2.51%)
Nov 14, 2012 4.110 4.394 4.110 4.390 69,376 +0.27(+6.55%)
Nov 13, 2012 4.100 4.150 3.610 4.120 61,345 +0.01(+0.24%)
Nov 12, 2012 4.250 4.250 4.110 4.110 39,061 -0.01(-0.24%)
Nov 09, 2012 4.220 4.220 4.110 4.120 29,596 -0.11(-2.60%)
Nov 08, 2012 4.250 4.250 4.230 4.230 4,000 -0.02(-0.47%)
Nov 07, 2012 4.250 4.250 4.220 4.250 2,883 -0.06(-1.39%)
Nov 06, 2012 4.300 4.310 4.280 4.310 9,900 +0.01(+0.23%)
Nov 05, 2012 4.358 4.370 4.300 4.300 10,255 -0.08(-1.83%)
Nov 02, 2012 4.310 4.380 4.300 4.380 3,600 +0.00(+0.00%)
Nov 01, 2012 4.350 4.390 4.300 4.380 12,414 +0.02(+0.46%)
Oct 31, 2012 4.350 4.390 4.350 4.360 2,255 -0.04(-0.91%)
Oct 26, 2012 4.440 4.400 4.400 4.400 3,700 -0.03(-0.68%)
Oct 25, 2012 4.350 4.430 4.330 4.430 9,081 +0.04(+0.91%)
Oct 24, 2012 4.436 4.436 4.356 4.390 2,407 -0.01(-0.23%)
Oct 23, 2012 4.370 4.400 4.330 4.400 14,933 -0.10(-2.22%)
Oct 19, 2012 4.550 4.550 4.400 4.500 10,334 -0.03(-0.66%)
Oct 18, 2012 4.710 4.780 4.500 4.530 689,799 -0.32(-6.60%)
Oct 17, 2012 4.665 4.900 4.660 4.850 11,850 +0.18(+3.85%)
Oct 16, 2012 4.650 4.890 4.650 4.670 2,791 +0.03(+0.65%)
Oct 15, 2012 4.908 4.920 4.583 4.640 35,519 -0.23(-4.70%)
Oct 11, 2012 4.940 4.869 4.869 4.869 5,700 -0.12(-2.43%)
Oct 10, 2012 4.900 5.030 4.560 4.990 21,750 +0.01(+0.20%)
Oct 09, 2012 4.820 4.990 4.810 4.980 9,630 +0.11(+2.26%)
Oct 08, 2012 4.780 4.920 4.780 4.870 11,122 -0.01(-0.20%)
Oct 05, 2012 4.530 4.900 4.520 4.880 15,440 +0.06(+1.24%)
Oct 04, 2012 4.760 4.840 4.760 4.820 13,227 +0.04(+0.84%)
Oct 03, 2012 4.900 4.900 4.780 4.780 9,330 -0.01(-0.21%)
Oct 02, 2012 4.800 4.810 4.780 4.790 10,950 -0.06(-1.24%)
Oct 01, 2012 4.670 4.850 4.650 4.850 3,796 +0.11(+2.32%)
Sep 28, 2012 4.720 4.800 4.270 4.740 17,497 +0.02(+0.42%)
Sep 27, 2012 4.690 4.720 4.600 4.720 10,903 +0.19(+4.19%)
Sep 26, 2012 4.460 4.530 4.460 4.530 15,316 +0.01(+0.22%)
Sep 25, 2012 4.470 4.540 4.440 4.520 14,565 +0.05(+1.12%)
Sep 24, 2012 4.300 4.505 4.300 4.470 9,094 +0.25(+5.92%)
Sep 21, 2012 4.372 4.430 4.220 4.220 23,058 -0.13(-2.99%)
Sep 20, 2012 4.340 4.390 4.340 4.350 860 +0.04(+0.93%)
Sep 19, 2012 4.310 4.550 4.310 4.310 27,004 -0.22(-4.86%)
Sep 18, 2012 4.400 4.550 4.330 4.530 13,525 +0.04(+0.89%)
Sep 17, 2012 4.370 4.490 4.370 4.490 12,424 +0.17(+3.94%)
Sep 14, 2012 4.350 4.450 4.320 4.320 7,815 -0.02(-0.46%)
Sep 13, 2012 4.410 4.420 4.220 4.340 66,725 +0.00(+0.00%)
Sep 12, 2012 4.300 4.480 4.300 4.340 2,770 +0.03(+0.69%)
Sep 11, 2012 4.340 4.350 4.300 4.310 10,563 -0.04(-0.91%)
Sep 10, 2012 4.300 4.400 4.300 4.350 7,530 -0.05(-1.14%)
Sep 07, 2012 4.520 4.520 4.250 4.400 78,517 -0.10(-2.22%)
Sep 06, 2012 4.500 4.500 4.410 4.500 5,000 +0.00(+0.00%)
Sep 05, 2012 4.440 4.500 4.362 4.500 26,358 +0.05(+1.12%)
Sep 04, 2012 4.490 4.490 4.260 4.450 10,601 -0.05(-1.11%)
Aug 31, 2012 4.550 4.600 4.500 4.500 6,201 -0.10(-2.17%)
Aug 30, 2012 4.790 4.790 4.550 4.600 12,349 +0.05(+1.10%)
Aug 29, 2012 4.650 4.650 4.500 4.550 28,857 -0.03(-0.76%)
Aug 27, 2012 4.520 4.590 4.520 4.585 16,453 +0.06(+1.41%)
Aug 24, 2012 4.590 4.600 4.510 4.521 3,050 -0.11(-2.35%)
Aug 23, 2012 4.650 4.680 4.500 4.630 14,015 -0.02(-0.43%)
Aug 22, 2012 4.300 4.650 4.300 4.650 21,157 +0.31(+7.14%)
Aug 21, 2012 4.750 4.750 4.340 4.340 47,402 -0.42(-8.79%)
Aug 20, 2012 4.110 4.850 4.110 4.758 19,053 -0.16(-3.29%)
Aug 17, 2012 4.940 4.940 4.900 4.920 3,625 -0.01(-0.22%)
Aug 16, 2012 4.900 4.931 4.900 4.931 3,600 +0.03(+0.63%)
Aug 15, 2012 4.960 4.960 4.900 4.900 5,970 -0.05(-1.01%)
Aug 14, 2012 5.050 5.080 4.950 4.950 13,658 -0.11(-2.17%)
Aug 13, 2012 4.920 5.070 4.860 5.060 16,965 +0.14(+2.84%)
Aug 10, 2012 5.140 5.140 4.650 4.920 29,311 -0.06(-1.20%)
Aug 09, 2012 5.200 5.200 4.500 4.980 64,909 -0.20(-3.86%)
Aug 08, 2012 5.200 5.200 5.008 5.180 18,206 +0.07(+1.37%)
Aug 07, 2012 5.240 5.300 5.110 5.110 12,171 -0.04(-0.78%)
Aug 06, 2012 5.250 5.270 5.150 5.150 36,420 +0.00(+0.00%)
Aug 03, 2012 5.270 5.270 5.100 5.150 15,373 +0.05(+0.94%)
Aug 02, 2012 5.150 5.200 5.080 5.102 39,309 +0.00(+0.04%)
Aug 01, 2012 4.980 5.240 4.980 5.100 39,606 +0.12(+2.41%)
Jul 31, 2012 5.000 5.000 4.900 4.980 4,262 -0.01(-0.22%)
Jul 30, 2012 5.050 5.050 4.900 4.991 11,900 -0.01(-0.18%)
Jul 27, 2012 5.000 5.000 4.680 5.000 61,011 +0.25(+5.26%)
Jul 26, 2012 4.560 4.751 4.560 4.750 22,256 +0.25(+5.55%)
Jul 25, 2012 4.600 4.600 4.500 4.500 10,975 -0.10(-2.17%)
Jul 24, 2012 4.650 4.650 4.550 4.600 7,275 -0.05(-1.07%)
Jul 23, 2012 4.500 4.650 4.450 4.650 14,853 +0.10(+2.19%)
Jul 20, 2012 4.750 4.850 4.550 4.550 13,915 -0.20(-4.21%)
Jul 19, 2012 5.000 5.000 4.750 4.750 35,807 -0.15(-3.06%)
Jul 18, 2012 4.850 4.940 4.810 4.900 26,337 +0.09(+1.87%)
Jul 17, 2012 4.850 4.880 4.780 4.810 39,673 +0.01(+0.21%)
Jul 16, 2012 4.450 4.850 4.450 4.800 51,610 +0.40(+9.14%)
Jul 13, 2012 4.400 4.400 4.398 4.398 1,000 -0.05(-1.16%)
Jul 12, 2012 4.450 4.450 4.150 4.450 5,943 -0.04(-0.89%)
Jul 11, 2012 4.500 4.500 4.170 4.490 600 -0.06(-1.32%)
Jul 10, 2012 4.300 4.550 4.300 4.550 16,301 +0.30(+7.06%)
Jul 09, 2012 4.500 4.500 4.130 4.250 6,262 -0.24(-5.35%)
Jul 06, 2012 4.600 4.600 4.490 4.490 1,350 -0.09(-1.97%)
Jul 05, 2012 4.500 4.580 4.500 4.580 1,850 +0.07(+1.55%)
Jul 03, 2012 4.600 4.600 4.400 4.510 5,877 -0.13(-2.80%)
Jul 02, 2012 4.550 4.640 4.550 4.640 2,172 +0.11(+2.43%)
Jun 29, 2012 4.600 4.750 4.510 4.530 2,775 -0.07(-1.50%)
Jun 28, 2012 4.500 4.600 4.500 4.599 8,134 +0.10(+2.20%)
Jun 27, 2012 4.500 4.600 4.500 4.500 5,991 +0.00(+0.00%)
Jun 26, 2012 4.500 4.700 4.500 4.500 4,844 -0.02(-0.44%)
Jun 25, 2012 4.580 4.600 4.520 4.520 3,491 -0.29(-6.03%)
Jun 22, 2012 4.680 4.810 4.599 4.810 5,701 +0.06(+1.26%)
Jun 21, 2012 4.660 4.800 4.660 4.750 5,130 +0.05(+1.06%)
Jun 20, 2012 4.600 4.730 4.600 4.700 1,750 -0.10(-2.08%)
Jun 19, 2012 4.560 4.810 4.560 4.800 4,000 +0.30(+6.67%)
Jun 18, 2012 4.690 4.830 4.500 4.500 4,772 +0.00(+0.00%)
Jun 15, 2012 4.850 4.850 4.500 4.500 8,740 -0.35(-7.22%)
Jun 14, 2012 4.850 4.850 4.750 4.850 11,646 +0.00(+0.00%)
Jun 13, 2012 4.830 4.850 4.800 4.850 2,545 +0.08(+1.78%)
Jun 12, 2012 4.840 4.850 4.620 4.765 3,064 -0.08(-1.75%)
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.