Chembio Diagnostics (NQ: CEMI )

2.440 USD +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.90 11.10 10.90 11.10 25,200 +0.10(+0.91%)
Jun 28, 2018 10.70 11.00 10.31 11.00 117,875 +0.30(+2.80%)
Jun 27, 2018 10.80 10.80 10.53 10.70 27,172 -0.15(-1.38%)
Jun 26, 2018 10.65 10.85 10.55 10.85 21,393 +0.25(+2.36%)
Jun 25, 2018 10.55 10.75 10.35 10.60 36,736 -0.05(-0.47%)
Jun 22, 2018 10.30 10.70 10.16 10.65 41,711 +0.25(+2.40%)
Jun 21, 2018 10.25 10.40 10.25 10.40 12,880 +0.05(+0.48%)
Jun 20, 2018 10.25 10.35 10.10 10.35 16,108 +0.20(+1.97%)
Jun 19, 2018 10.25 10.25 9.950 10.15 14,070 -0.20(-1.93%)
Jun 18, 2018 10.35 10.35 10.00 10.35 19,024 +0.05(+0.49%)
Jun 15, 2018 10.40 10.15 10.30 21,137 -0.10(-0.96%)
Jun 14, 2018 10.40 10.50 10.30 10.40 18,660 +0.00(+0.00%)
Jun 13, 2018 10.40 10.41 10.10 10.40 21,774 +0.00(+0.00%)
Jun 12, 2018 10.25 10.40 10.15 10.40 23,764 +0.20(+1.96%)
Jun 11, 2018 10.15 10.20 10.15 10.20 4,720 +0.00(+0.00%)
Jun 08, 2018 10.15 10.25 10.10 10.20 20,140 +0.10(+0.99%)
Jun 07, 2018 9.950 10.10 9.900 10.10 19,807 +0.20(+2.02%)
Jun 06, 2018 9.850 9.950 9.700 9.900 45,813 -0.05(-0.50%)
Jun 05, 2018 10.00 10.00 9.800 9.950 28,771 -0.05(-0.50%)
Jun 04, 2018 10.30 10.45 9.312 10.00 186,413 -0.30(-2.91%)
Jun 01, 2018 9.950 10.35 9.900 10.30 173,254 +0.35(+3.52%)
May 31, 2018 9.900 9.950 9.750 9.950 44,412 +0.15(+1.53%)
May 30, 2018 9.600 9.900 9.510 9.800 87,734 +0.25(+2.62%)
May 29, 2018 9.350 10.19 9.350 9.550 82,669 +0.25(+2.69%)
May 25, 2018 9.300 9.300 9.300 0 +0.20(+2.20%)
May 24, 2018 8.600 9.150 8.558 9.100 112,066 +0.35(+4.00%)
May 23, 2018 8.850 8.850 8.600 8.750 16,690 -0.15(-1.69%)
May 22, 2018 8.900 8.900 8.750 8.900 8,335 +0.05(+0.56%)
May 21, 2018 8.850 8.900 8.750 8.850 8,224 -0.05(-0.56%)
May 18, 2018 8.850 8.900 8.700 8.900 9,525 +0.10(+1.14%)
May 17, 2018 8.800 8.850 8.705 8.800 23,025 +0.00(+0.00%)
May 16, 2018 8.800 8.850 8.700 8.800 26,385 +0.05(+0.57%)
May 15, 2018 8.510 8.750 8.510 8.750 6,350 +0.10(+1.16%)
May 14, 2018 8.650 8.700 8.527 8.650 21,443 +0.05(+0.58%)
May 11, 2018 8.200 8.600 8.200 8.600 46,133 +0.45(+5.52%)
May 10, 2018 8.100 8.400 8.000 8.150 218,147 +0.30(+3.82%)
May 09, 2018 8.000 8.000 7.750 7.850 7,494 -0.10(-1.26%)
May 08, 2018 8.000 8.000 7.950 7.950 6,155 -0.10(-1.24%)
May 07, 2018 8.200 8.200 7.750 8.050 8,138 -0.10(-1.23%)
May 04, 2018 8.000 8.200 8.000 8.150 13,267 +0.15(+1.88%)
May 03, 2018 7.950 8.000 7.705 8.000 20,909 +0.00(+0.00%)
May 02, 2018 8.000 8.000 7.725 8.000 19,996 +0.00(+0.00%)
May 01, 2018 7.950 8.000 7.850 8.000 10,158 +0.00(+0.00%)
Apr 30, 2018 8.000 8.040 7.800 8.000 6,903 +0.00(+0.00%)
Apr 27, 2018 8.000 8.050 7.650 8.000 9,227 +0.05(+0.63%)
Apr 26, 2018 7.850 8.000 7.750 7.950 8,612 +0.05(+0.63%)
Apr 25, 2018 7.650 7.950 7.650 7.900 9,055 +0.05(+0.64%)
Apr 24, 2018 7.850 8.000 7.600 7.850 8,617 -0.05(-0.63%)
Apr 23, 2018 7.900 7.950 7.850 7.900 6,197 +0.00(+0.00%)
Apr 20, 2018 7.900 7.900 7.850 7.900 2,070 +0.05(+0.64%)
Apr 19, 2018 8.000 8.000 7.795 7.850 9,397 -0.20(-2.48%)
Apr 18, 2018 7.950 8.245 7.950 8.050 2,494 +0.05(+0.63%)
Apr 17, 2018 7.900 8.000 7.900 8.000 4,252 +0.10(+1.27%)
Apr 16, 2018 7.950 7.950 7.900 7.900 871 +0.00(+0.00%)
Apr 13, 2018 7.900 8.000 7.850 7.900 5,955 -0.05(-0.63%)
Apr 12, 2018 7.900 7.950 7.650 7.950 16,492 +0.00(+0.00%)
Apr 11, 2018 7.950 7.995 7.750 7.950 9,586 -0.05(-0.62%)
Apr 10, 2018 7.950 8.000 7.950 8.000 4,759 +0.20(+2.56%)
Apr 09, 2018 8.000 8.007 7.800 7.800 5,779 -0.10(-1.27%)
Apr 06, 2018 7.949 8.000 7.850 7.900 11,529 -0.10(-1.25%)
Apr 05, 2018 8.100 8.100 7.932 8.000 8,776 -0.10(-1.23%)
Apr 04, 2018 7.850 8.100 7.776 8.100 14,813 +0.20(+2.53%)
Apr 03, 2018 7.750 7.950 7.700 7.900 16,004 +0.10(+1.28%)
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.