Chembio Diagnostics (NQ: CEMI )

3.035 USD -0.035 (-1.14%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Dec 29, 2016 6.900 6.900 6.700 6.700 13,937 -0.10(-1.47%)
Dec 28, 2016 6.800 6.800 6.750 6.800 11,447 +0.00(+0.00%)
Dec 27, 2016 6.750 6.800 6.719 6.800 5,298 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 22, 2016 6.550 6.700 6.305 6.600 15,849 -0.10(-1.49%)
Dec 21, 2016 6.650 6.700 6.650 6.700 4,707 +0.00(+0.00%)
Dec 20, 2016 6.600 6.700 6.550 6.700 12,703 +0.00(+0.00%)
Dec 19, 2016 6.700 6.700 6.600 6.700 5,358 +0.05(+0.75%)
Dec 16, 2016 6.700 6.750 6.550 6.650 25,459 -0.10(-1.48%)
Dec 15, 2016 6.600 6.750 6.600 6.750 10,713 +0.05(+0.75%)
Dec 14, 2016 6.600 6.730 6.100 6.700 49,177 +0.05(+0.75%)
Dec 13, 2016 6.650 6.700 6.550 6.650 10,961 -0.10(-1.48%)
Dec 12, 2016 6.700 6.750 6.600 6.750 23,394 +0.00(+0.00%)
Dec 09, 2016 6.800 6.883 6.650 6.750 24,581 -0.10(-1.46%)
Dec 08, 2016 6.850 6.950 6.800 6.850 23,388 -0.10(-1.44%)
Dec 07, 2016 6.700 6.950 6.700 6.950 12,119 +0.20(+2.96%)
Dec 06, 2016 6.900 6.930 6.550 6.750 25,004 -0.10(-1.46%)
Dec 05, 2016 6.900 6.950 6.850 6.850 14,118 +0.00(+0.00%)
Dec 02, 2016 6.800 6.900 6.800 6.850 9,810 +0.00(+0.00%)
Dec 01, 2016 6.567 7.000 6.560 6.850 28,800 -0.20(-2.84%)
Nov 30, 2016 6.900 7.050 6.900 7.050 24,052 +0.05(+0.71%)
Nov 29, 2016 6.950 7.000 6.900 7.000 12,842 +0.00(+0.00%)
Nov 28, 2016 6.750 7.000 6.750 7.000 28,086 +0.05(+0.72%)
Nov 25, 2016 6.850 7.000 6.850 6.950 6,810 +0.05(+0.72%)
Nov 23, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2016 6.850 6.900 6.750 6.900 17,999 -0.05(-0.72%)
Nov 21, 2016 6.900 6.950 6.800 6.950 26,231 +0.00(+0.00%)
Nov 18, 2016 6.850 6.950 6.650 6.950 23,769 +0.05(+0.72%)
Nov 17, 2016 6.850 7.000 6.800 6.900 30,573 -0.05(-0.72%)
Nov 16, 2016 6.900 6.950 6.750 6.950 18,678 +0.05(+0.72%)
Nov 15, 2016 6.850 7.000 6.750 6.900 16,051 +0.00(+0.00%)
Nov 14, 2016 6.750 6.900 6.650 6.900 12,136 +0.05(+0.73%)
Nov 11, 2016 6.700 6.850 6.500 6.850 19,468 +0.15(+2.24%)
Nov 10, 2016 7.100 7.100 6.500 6.700 64,263 -0.15(-2.19%)
Nov 09, 2016 6.850 6.950 6.625 6.850 36,724 -0.05(-0.72%)
Nov 08, 2016 6.900 7.000 6.875 6.900 46,540 -0.10(-1.43%)
Nov 07, 2016 7.000 7.050 6.800 7.000 46,676 +0.05(+0.72%)
Nov 04, 2016 7.100 7.150 6.850 6.950 46,467 +0.10(+1.46%)
Nov 03, 2016 6.800 6.900 6.650 6.850 30,977 -0.05(-0.72%)
Nov 02, 2016 6.850 6.950 6.700 6.900 31,680 +0.00(+0.00%)
Nov 01, 2016 7.200 7.200 6.450 6.900 57,417 +0.00(+0.00%)
Oct 31, 2016 6.900 6.950 6.800 6.900 35,575 -0.05(-0.72%)
Oct 28, 2016 6.900 7.100 6.800 6.950 18,481 +0.05(+0.72%)
Oct 27, 2016 6.873 7.000 6.750 6.900 26,090 -0.05(-0.72%)
Oct 26, 2016 6.850 7.000 6.750 6.950 16,318 +0.00(+0.00%)
Oct 25, 2016 6.950 7.100 6.850 6.950 13,545 -0.05(-0.71%)
Oct 24, 2016 6.975 7.050 6.850 7.000 28,708 +0.00(+0.00%)
Oct 21, 2016 6.870 7.030 6.840 7.000 11,019 +0.06(+0.86%)
Oct 20, 2016 7.010 7.010 6.850 6.940 25,024 -0.06(-0.86%)
Oct 19, 2016 7.000 7.270 6.960 7.000 70,883 -0.05(-0.71%)
Oct 18, 2016 7.000 7.220 7.000 7.050 69,958 -0.01(-0.14%)
Oct 17, 2016 7.150 7.200 7.020 7.060 20,774 -0.13(-1.81%)
Oct 14, 2016 7.141 7.250 7.131 7.190 8,313 +0.04(+0.56%)
Oct 13, 2016 7.111 7.229 7.000 7.150 30,665 +0.00(+0.00%)
Oct 12, 2016 7.150 7.232 7.090 7.150 9,668 +0.00(+0.00%)
Oct 11, 2016 7.340 7.340 7.000 7.150 31,146 -0.12(-1.65%)
Oct 10, 2016 7.210 7.290 7.130 7.270 15,614 +0.07(+0.97%)
Oct 07, 2016 7.210 7.210 7.110 7.200 21,822 -0.05(-0.69%)
Oct 06, 2016 7.250 7.290 7.137 7.250 10,388 -0.08(-1.09%)
Oct 05, 2016 7.380 7.399 7.100 7.330 22,689 -0.05(-0.68%)
Oct 04, 2016 7.350 7.450 7.300 7.380 10,075 -0.04(-0.54%)
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.