Chembio Diagnostics (NQ: CEMI )

2.340 USD -0.100 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.660 3.680 3.510 3.680 185,647 +0.03(+0.82%)
Jan 30, 2014 3.560 3.672 3.560 3.650 22,124 +0.06(+1.67%)
Jan 29, 2014 3.580 3.590 3.500 3.590 10,893 +0.04(+1.13%)
Jan 28, 2014 3.540 3.600 3.500 3.550 15,526 +0.02(+0.57%)
Jan 27, 2014 3.610 3.674 3.520 3.530 6,524 -0.15(-4.08%)
Jan 24, 2014 3.630 3.690 3.500 3.680 15,942 +0.06(+1.66%)
Jan 23, 2014 3.670 3.670 3.590 3.620 6,970 -0.03(-0.87%)
Jan 22, 2014 3.590 3.680 3.590 3.652 6,670 +0.05(+1.31%)
Jan 21, 2014 3.650 3.700 3.580 3.604 55,093 -0.04(-0.98%)
Jan 17, 2014 3.690 3.640 3.640 3.640 20,400 -0.05(-1.36%)
Jan 16, 2014 3.660 3.700 3.520 3.690 38,168 +0.03(+0.82%)
Jan 15, 2014 3.680 3.680 3.550 3.660 30,850 -0.02(-0.54%)
Jan 14, 2014 3.700 3.730 3.600 3.680 29,767 -0.01(-0.27%)
Jan 13, 2014 3.700 3.750 3.660 3.690 24,048 +0.03(+0.82%)
Jan 10, 2014 3.700 3.800 3.610 3.660 19,698 +0.06(+1.67%)
Jan 09, 2014 3.650 3.653 3.530 3.600 31,681 -0.03(-0.83%)
Jan 08, 2014 3.470 3.700 3.470 3.630 76,054 +0.19(+5.52%)
Jan 07, 2014 3.530 3.530 3.410 3.440 11,207 -0.06(-1.66%)
Jan 06, 2014 3.520 3.603 3.460 3.498 21,577 +0.02(+0.52%)
Jan 03, 2014 3.400 3.600 3.400 3.480 69,465 +0.08(+2.35%)
Jan 02, 2014 3.370 3.400 3.350 3.400 11,708 +0.03(+0.89%)
Dec 31, 2013 3.320 3.370 3.370 3.370 58,700 +0.06(+1.81%)
Dec 30, 2013 3.270 3.320 3.260 3.310 18,316 +0.02(+0.61%)
Dec 27, 2013 3.300 3.330 3.190 3.290 51,487 -0.01(-0.30%)
Dec 26, 2013 3.301 3.339 3.280 3.300 8,792 -0.01(-0.30%)
Dec 24, 2013 3.360 3.360 3.300 3.310 170,102 -0.06(-1.78%)
Dec 23, 2013 3.280 3.377 3.280 3.370 21,487 +0.04(+1.20%)
Dec 20, 2013 3.360 3.398 3.311 3.330 65,802 -0.02(-0.59%)
Dec 19, 2013 3.400 3.400 3.330 3.350 13,248 -0.03(-0.89%)
Dec 18, 2013 3.400 3.400 3.350 3.380 56,268 -0.04(-1.17%)
Dec 17, 2013 3.390 3.421 3.390 3.420 21,292 -0.00(-0.00%)
Dec 16, 2013 3.450 3.450 3.380 3.420 14,032 +0.00(+0.00%)
Dec 13, 2013 3.460 3.460 3.370 3.420 33,357 -0.01(-0.29%)
Dec 12, 2013 3.450 3.520 3.370 3.430 28,296 +0.03(+0.88%)
Dec 11, 2013 3.525 3.525 3.400 3.400 25,486 +0.00(+0.00%)
Dec 10, 2013 3.350 3.420 3.350 3.400 18,325 +0.05(+1.49%)
Dec 09, 2013 3.331 3.379 3.330 3.350 59,378 -0.01(-0.30%)
Dec 06, 2013 3.400 3.440 3.310 3.360 0 -0.04(-1.18%)
Dec 05, 2013 3.460 3.460 3.380 3.400 0 -0.04(-1.16%)
Dec 04, 2013 3.450 3.510 3.410 3.440 0 +0.02(+0.58%)
Dec 03, 2013 3.430 3.500 3.400 3.420 0 -0.01(-0.29%)
Dec 02, 2013 3.430 3.570 3.420 3.430 0 +0.01(+0.29%)
Nov 29, 2013 3.471 3.480 3.416 3.420 0 -0.08(-2.28%)
Nov 27, 2013 3.500 3.537 3.470 3.500 0 +0.02(+0.57%)
Nov 26, 2013 3.500 3.500 3.450 3.480 0 -0.02(-0.57%)
Nov 25, 2013 3.510 3.550 3.490 3.500 0 -0.06(-1.69%)
Nov 22, 2013 3.450 3.590 3.400 3.560 0 +0.13(+3.67%)
Nov 21, 2013 3.490 3.510 3.420 3.434 0 -0.09(-2.44%)
Nov 20, 2013 3.620 3.620 3.510 3.520 0 -0.05(-1.40%)
Nov 19, 2013 3.540 3.590 3.481 3.570 0 +0.09(+2.59%)
Nov 18, 2013 3.640 3.640 3.480 3.480 0 -0.07(-1.97%)
Nov 15, 2013 3.650 3.650 3.540 3.550 0 +0.03(+0.85%)
Nov 14, 2013 3.680 3.680 3.500 3.520 0 +0.21(+6.34%)
Nov 12, 2013 3.550 3.590 3.310 3.310 0 -0.24(-6.76%)
Nov 11, 2013 3.600 3.680 3.470 3.550 0 -0.05(-1.39%)
Nov 08, 2013 3.850 3.950 3.470 3.600 0 -0.25(-6.49%)
Nov 07, 2013 3.780 3.900 3.710 3.850 0 +0.07(+1.85%)
Nov 06, 2013 3.800 3.800 3.740 3.780 0 -0.02(-0.53%)
Nov 05, 2013 3.810 3.870 3.750 3.800 0 +0.00(+0.03%)
Nov 04, 2013 3.800 3.913 3.760 3.799 0 +0.02(+0.53%)
Nov 01, 2013 3.760 3.830 3.633 3.779 0 +0.05(+1.47%)
Oct 31, 2013 3.940 3.940 3.700 3.724 0 -0.08(-1.99%)
Oct 30, 2013 3.720 3.800 3.699 3.800 0 +0.11(+2.98%)
Oct 29, 2013 3.780 3.780 3.680 3.690 0 -0.08(-2.12%)
Oct 28, 2013 3.750 3.770 3.714 3.770 0 +0.05(+1.34%)
Oct 25, 2013 3.680 3.720 3.680 3.720 0 -0.03(-0.80%)
Oct 24, 2013 3.680 3.760 3.600 3.750 0 +0.03(+0.68%)
Oct 23, 2013 3.660 3.750 3.660 3.725 0 +0.12(+3.47%)
Oct 22, 2013 3.570 3.651 3.550 3.600 0 +0.02(+0.69%)
Oct 21, 2013 3.600 3.610 3.550 3.575 0 -0.05(-1.51%)
Oct 18, 2013 3.580 3.640 3.510 3.630 36,702 -0.02(-0.55%)
Oct 17, 2013 3.630 3.690 3.580 3.650 0 +0.06(+1.67%)
Oct 16, 2013 3.650 3.650 3.540 3.590 0 -0.01(-0.28%)
Oct 15, 2013 3.530 3.650 3.530 3.600 0 +0.07(+1.98%)
Oct 14, 2013 3.570 3.590 3.510 3.530 0 -0.05(-1.40%)
Oct 11, 2013 3.520 3.600 3.520 3.580 0 +0.02(+0.56%)
Oct 10, 2013 3.650 3.650 3.500 3.560 0 -0.08(-2.20%)
Oct 09, 2013 3.580 3.650 3.470 3.640 0 +0.14(+4.00%)
Oct 08, 2013 3.550 3.550 3.460 3.500 0 -0.02(-0.60%)
Oct 07, 2013 3.730 3.730 3.520 3.521 0 -0.18(-4.84%)
Oct 04, 2013 3.590 3.880 3.550 3.700 0 +0.08(+2.21%)
Oct 03, 2013 3.590 3.650 3.550 3.620 0 +0.01(+0.28%)
Oct 02, 2013 3.590 3.610 3.550 3.610 0 +0.04(+1.12%)
Oct 01, 2013 3.690 3.690 3.550 3.570 0 -0.08(-2.19%)
Sep 27, 2013 3.900 3.900 3.630 3.650 0 -0.25(-6.41%)
Sep 26, 2013 4.019 4.019 3.900 3.900 0 +0.00(+0.00%)
Sep 25, 2013 3.860 4.089 3.860 3.900 0 -0.00(-0.13%)
Sep 24, 2013 3.830 3.905 3.750 3.905 0 +0.15(+4.13%)
Sep 23, 2013 3.760 3.880 3.750 3.750 0 -0.08(-2.09%)
Sep 20, 2013 4.050 4.060 3.750 3.830 0 -0.22(-5.43%)
Sep 19, 2013 3.700 4.130 3.680 4.050 0 +0.37(+10.05%)
Sep 18, 2013 3.560 3.680 3.460 3.680 0 +0.16(+4.55%)
Sep 17, 2013 3.360 3.610 3.280 3.520 0 +0.16(+4.76%)
Sep 16, 2013 3.360 3.390 3.350 3.360 0 +0.00(+0.00%)
Sep 13, 2013 3.340 3.400 3.250 3.360 0 +0.06(+1.82%)
Sep 12, 2013 3.350 3.381 3.290 3.300 0 -0.05(-1.49%)
Sep 11, 2013 3.350 3.490 3.350 3.350 0 -0.01(-0.30%)
Sep 10, 2013 3.470 3.500 3.350 3.360 0 -0.05(-1.47%)
Sep 09, 2013 3.390 3.430 3.310 3.410 0 +0.06(+1.76%)
Sep 06, 2013 3.500 3.500 3.285 3.351 0 -0.14(-3.98%)
Sep 05, 2013 3.510 3.700 3.000 3.490 0 -0.05(-1.41%)
Sep 04, 2013 3.621 3.656 3.520 3.540 0 -0.08(-2.24%)
Sep 03, 2013 3.740 3.740 3.621 3.621 0 -0.13(-3.44%)
Aug 30, 2013 3.680 3.750 3.610 3.750 0 +0.06(+1.63%)
Aug 29, 2013 3.750 3.750 3.650 3.690 0 -0.01(-0.24%)
Aug 28, 2013 3.750 3.750 3.620 3.699 0 -0.05(-1.36%)
Aug 27, 2013 3.770 3.840 3.750 3.750 0 -0.02(-0.53%)
Aug 26, 2013 3.970 3.970 3.760 3.770 0 -0.13(-3.33%)
Aug 23, 2013 3.890 3.900 3.757 3.900 0 -0.00(-0.00%)
Aug 22, 2013 3.980 3.980 3.900 3.900 0 -0.01(-0.26%)
Aug 21, 2013 3.900 3.970 3.900 3.910 0 +0.00(+0.00%)
Aug 20, 2013 4.020 4.040 3.810 3.910 0 -0.11(-2.74%)
Aug 19, 2013 4.150 4.150 4.020 4.020 0 -0.01(-0.25%)
Aug 16, 2013 4.090 4.100 4.030 4.030 0 +0.01(+0.25%)
Aug 15, 2013 4.100 4.100 4.020 4.020 40,838 -0.06(-1.47%)
Aug 14, 2013 4.144 4.150 4.080 4.080 0 -0.05(-1.21%)
Aug 13, 2013 4.080 4.419 4.080 4.130 32,730 +0.00(+0.00%)
Aug 12, 2013 4.220 4.220 4.080 4.130 23,626 -0.06(-1.43%)
Aug 09, 2013 4.150 4.400 4.040 4.190 57,550 -0.01(-0.24%)
Aug 08, 2013 4.250 4.320 4.121 4.200 108,648 -0.25(-5.62%)
Aug 07, 2013 4.440 4.500 4.280 4.450 72,993 -0.03(-0.67%)
Aug 06, 2013 4.530 4.590 4.480 4.480 35,972 -0.07(-1.54%)
Aug 05, 2013 4.660 4.750 4.400 4.550 196,882 -0.37(-7.52%)
Aug 02, 2013 5.000 5.000 4.896 4.920 11,265 -0.04(-0.71%)
Aug 01, 2013 4.890 5.005 4.890 4.955 18,900 +0.12(+2.59%)
Jul 31, 2013 4.850 4.970 4.810 4.830 0 -0.03(-0.62%)
Jul 30, 2013 4.900 4.915 4.830 4.860 0 -0.07(-1.52%)
Jul 29, 2013 4.980 4.980 4.900 4.935 0 -0.03(-0.60%)
Jul 26, 2013 4.920 5.000 4.920 4.965 0 +0.00(+0.10%)
Jul 25, 2013 4.920 5.000 4.860 4.960 0 +0.00(+0.00%)
Jul 24, 2013 4.910 5.016 4.910 4.960 0 +0.00(+0.00%)
Jul 23, 2013 4.980 5.020 4.960 4.960 0 -0.02(-0.40%)
Jul 22, 2013 4.932 5.050 4.932 4.980 0 +0.02(+0.40%)
Jul 19, 2013 5.040 5.054 4.910 4.960 0 -0.08(-1.59%)
Jul 18, 2013 5.011 5.100 5.011 5.040 0 -0.18(-3.54%)
Jul 17, 2013 5.080 5.321 5.000 5.225 21,153 +0.28(+5.77%)
Jul 16, 2013 5.100 5.170 4.920 4.940 0 -0.13(-2.56%)
Jul 15, 2013 5.000 5.070 4.990 5.070 0 +0.08(+1.60%)
Jul 12, 2013 5.010 5.040 4.910 4.990 0 -0.04(-0.80%)
Jul 11, 2013 5.000 5.060 5.000 5.030 0 +0.03(+0.60%)
Jul 10, 2013 4.980 5.020 4.980 5.000 0 -0.05(-0.99%)
Jul 09, 2013 4.960 5.050 4.950 5.050 0 +0.10(+2.02%)
Jul 08, 2013 4.860 4.960 4.860 4.950 0 +0.10(+2.06%)
Jul 05, 2013 4.960 4.960 4.815 4.850 0 -0.10(-2.02%)
Jul 03, 2013 4.780 4.980 4.780 4.950 0 +0.10(+1.98%)
Jul 02, 2013 4.820 4.854 4.820 4.854 0 +0.10(+2.19%)
Jul 01, 2013 4.990 5.000 4.750 4.750 0 -0.25(-5.00%)
Jun 28, 2013 4.871 5.000 4.870 5.000 17,804 +0.20(+4.16%)
Jun 26, 2013 4.760 4.850 4.760 4.800 0 +0.05(+1.05%)
Jun 25, 2013 4.810 4.810 4.750 4.750 0 -0.05(-1.04%)
Jun 24, 2013 4.900 4.920 4.800 4.800 0 -0.12(-2.44%)
Jun 21, 2013 4.850 4.920 4.800 4.920 16,729 +0.12(+2.50%)
Jun 20, 2013 4.850 4.850 4.800 4.800 0 -0.10(-2.04%)
Jun 19, 2013 4.920 4.920 4.810 4.900 0 -0.02(-0.43%)
Jun 18, 2013 5.000 5.000 4.810 4.921 0 -0.07(-1.38%)
Jun 17, 2013 4.850 4.990 4.850 4.990 0 +0.00(+0.00%)
Jun 14, 2013 4.850 4.990 4.850 4.990 0 +0.18(+3.74%)
Jun 13, 2013 5.000 5.000 4.810 4.810 4,689 -0.19(-3.80%)
Jun 12, 2013 4.833 5.000 4.833 5.000 3,702 +0.18(+3.73%)
Jun 11, 2013 4.940 4.940 4.810 4.820 750 -0.07(-1.43%)
Jun 10, 2013 4.900 5.050 4.890 4.890 0 -0.09(-1.71%)
Jun 07, 2013 4.900 5.100 4.810 4.975 0 +0.08(+1.54%)
Jun 06, 2013 4.920 4.930 4.830 4.900 0 +0.08(+1.66%)
Jun 05, 2013 4.800 4.944 4.800 4.820 0 +0.07(+1.47%)
Jun 04, 2013 4.990 4.990 4.750 4.750 0 +0.06(+1.28%)
Jun 03, 2013 4.600 4.690 4.540 4.690 37,531 +0.18(+3.99%)
May 31, 2013 4.580 4.580 4.510 4.510 9,001 +0.00(+0.00%)
May 30, 2013 4.520 4.521 4.500 4.510 0 -0.03(-0.66%)
May 29, 2013 4.590 4.619 4.540 4.540 32,163 +0.05(+1.11%)
May 28, 2013 4.510 4.550 4.480 4.490 15,000 -0.01(-0.22%)
May 24, 2013 4.410 4.620 4.410 4.500 0 +0.00(+0.00%)
May 23, 2013 4.450 4.620 4.450 4.500 0 +0.00(+0.00%)
May 22, 2013 4.560 4.610 4.490 4.500 0 -0.08(-1.73%)
May 21, 2013 4.500 4.610 4.500 4.579 0 +0.15(+3.36%)
May 20, 2013 4.490 4.491 4.380 4.430 0 -0.09(-1.99%)
May 17, 2013 4.510 4.520 4.450 4.520 0 +0.01(+0.22%)
May 16, 2013 4.480 4.540 4.440 4.510 11,160 -0.02(-0.44%)
May 15, 2013 4.500 4.550 4.500 4.530 0 +0.14(+3.19%)
May 13, 2013 4.400 4.440 4.280 4.390 0 +0.00(+0.00%)
May 10, 2013 4.490 4.490 4.250 4.390 0 +0.04(+0.92%)
May 09, 2013 4.560 4.560 4.310 4.350 0 -0.24(-5.23%)
May 08, 2013 4.620 4.620 4.500 4.590 0 -0.03(-0.65%)
May 07, 2013 4.550 4.620 4.550 4.620 0 +0.07(+1.54%)
May 06, 2013 4.575 4.646 4.520 4.550 0 -0.02(-0.44%)
May 03, 2013 4.590 4.660 4.550 4.570 0 +0.02(+0.44%)
May 02, 2013 4.540 4.570 4.500 4.550 0 +0.12(+2.71%)
May 01, 2013 4.550 4.550 4.430 4.430 0 -0.10(-2.21%)
Apr 30, 2013 4.640 4.650 4.450 4.530 0 -0.10(-2.16%)
Apr 29, 2013 4.560 4.760 4.560 4.630 10,943 +0.06(+1.31%)
Apr 26, 2013 4.481 4.600 4.500 4.570 13,749 +0.07(+1.56%)
Apr 25, 2013 4.520 4.650 4.430 4.500 42,864 -0.06(-1.32%)
Apr 24, 2013 4.710 4.710 4.500 4.560 0 -0.08(-1.72%)
Apr 23, 2013 4.540 4.750 4.510 4.640 35,100 +0.15(+3.34%)
Apr 22, 2013 4.670 4.670 4.420 4.490 17,413 -0.11(-2.39%)
Apr 19, 2013 4.510 4.650 4.480 4.600 27,210 +0.15(+3.37%)
Apr 18, 2013 4.470 4.711 4.280 4.450 46,058 +0.18(+4.22%)
Apr 17, 2013 4.307 4.370 4.195 4.270 23,437 -0.05(-1.16%)
Apr 16, 2013 4.200 4.320 4.095 4.320 72,447 +0.12(+2.86%)
Apr 15, 2013 4.400 4.510 4.170 4.200 37,531 -0.22(-5.08%)
Apr 12, 2013 4.420 4.450 4.410 4.425 23,375 -0.03(-0.56%)
Apr 11, 2013 4.540 4.540 4.380 4.450 77,762 -0.04(-0.89%)
Apr 10, 2013 4.450 4.700 4.450 4.490 15,927 -0.01(-0.22%)
Apr 09, 2013 4.570 4.570 4.410 4.500 117,368 +0.03(+0.67%)
Apr 08, 2013 4.680 4.680 4.450 4.470 29,629 -0.16(-3.46%)
Apr 05, 2013 4.510 4.750 4.500 4.630 62,491 -0.02(-0.43%)
Apr 04, 2013 4.780 4.900 4.610 4.650 30,400 -0.21(-4.32%)
Apr 03, 2013 4.850 4.945 4.850 4.860 21,941 -0.04(-0.82%)
Apr 02, 2013 5.000 5.050 4.770 4.900 45,039 -0.09(-1.80%)
Apr 01, 2013 5.000 5.040 4.928 4.990 51,900 -0.06(-1.19%)
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%)
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.