Chembio Diagnostics (NQ: CEMI )

1.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.400 3.400 3.269 3.330 12,823 -0.01(-0.30%)
Jul 30, 2014 3.440 3.440 3.270 3.340 40,101 -0.02(-0.60%)
Jul 29, 2014 3.360 3.460 3.360 3.360 13,782 +0.00(+0.00%)
Jul 28, 2014 3.433 3.445 3.350 3.360 21,758 -0.06(-1.75%)
Jul 25, 2014 3.420 3.420 3.400 3.420 2,072 -0.03(-0.87%)
Jul 24, 2014 3.450 3.462 3.369 3.450 79,249 +0.09(+2.57%)
Jul 23, 2014 3.470 3.470 3.325 3.364 52,067 -0.11(-3.07%)
Jul 22, 2014 3.430 3.470 3.330 3.470 15,380 +0.04(+1.17%)
Jul 21, 2014 3.410 3.479 3.410 3.430 14,554 -0.04(-1.09%)
Jul 18, 2014 3.480 3.480 3.440 3.468 2,738 +0.03(+0.81%)
Jul 17, 2014 3.430 3.480 3.400 3.440 7,606 +0.02(+0.58%)
Jul 16, 2014 3.440 3.480 3.420 3.420 4,312 -0.06(-1.72%)
Jul 15, 2014 3.430 3.480 3.430 3.480 4,500 +0.00(+0.00%)
Jul 14, 2014 3.480 3.480 3.480 3.480 1,014 +0.06(+1.75%)
Jul 11, 2014 3.490 3.490 3.370 3.420 2,370 +0.09(+2.70%)
Jul 10, 2014 3.317 3.460 3.317 3.330 5,562 -0.14(-4.03%)
Jul 09, 2014 3.420 3.470 3.420 3.470 6,670 +0.03(+0.73%)
Jul 08, 2014 3.470 3.480 3.360 3.445 3,934 -0.05(-1.29%)
Jul 07, 2014 3.470 3.490 3.433 3.490 6,207 +0.00(+0.00%)
Jul 03, 2014 3.460 3.490 3.490 3.490 6,200 +0.00(+0.00%)
Jul 02, 2014 3.500 3.500 3.450 3.490 10,134 +0.00(+0.00%)
Jul 01, 2014 3.500 3.500 3.460 3.490 17,662 +0.06(+1.75%)
Jun 30, 2014 3.440 3.470 3.400 3.430 18,394 -0.01(-0.29%)
Jun 27, 2014 3.450 3.460 3.430 3.440 8,769 +0.01(+0.29%)
Jun 26, 2014 3.430 3.440 3.400 3.430 5,765 -0.01(-0.29%)
Jun 25, 2014 3.490 3.490 3.430 3.440 3,054 +0.02(+0.44%)
Jun 24, 2014 3.470 3.470 3.340 3.425 2,395 +0.01(+0.44%)
Jun 23, 2014 3.420 3.535 3.410 3.410 17,781 -0.06(-1.73%)
Jun 20, 2014 3.470 3.520 3.470 3.470 6,150 -0.01(-0.29%)
Jun 19, 2014 3.500 3.530 3.330 3.480 23,556 -0.01(-0.29%)
Jun 18, 2014 3.470 3.560 3.380 3.490 144,466 +0.02(+0.58%)
Jun 17, 2014 3.300 3.480 3.300 3.470 24,562 +0.13(+3.89%)
Jun 16, 2014 3.300 3.350 3.250 3.340 20,731 +0.08(+2.45%)
Jun 13, 2014 3.310 3.310 3.260 3.260 1,340 -0.05(-1.51%)
Jun 12, 2014 3.300 3.320 3.270 3.310 853 +0.07(+2.16%)
Jun 11, 2014 3.203 3.270 3.203 3.240 1,177 -0.09(-2.60%)
Jun 10, 2014 3.310 3.330 3.310 3.326 9,383 +0.13(+3.95%)
Jun 06, 2014 3.210 3.220 3.200 3.200 7,100 -0.05(-1.52%)
Jun 05, 2014 3.249 3.249 3.249 3.249 1,000 +0.07(+2.18%)
Jun 04, 2014 3.170 3.270 3.160 3.180 11,315 +0.02(+0.63%)
Jun 03, 2014 3.100 3.220 3.100 3.160 2,000 -0.03(-0.94%)
Jun 02, 2014 3.180 3.250 3.151 3.190 43,184 +0.03(+0.95%)
May 30, 2014 3.205 3.260 3.150 3.160 4,190 -0.08(-2.47%)
May 29, 2014 3.150 3.240 3.138 3.240 14,675 +0.11(+3.51%)
May 28, 2014 3.150 3.189 3.100 3.130 7,421 -0.07(-2.19%)
May 27, 2014 3.270 3.270 3.160 3.200 15,950 -0.08(-2.44%)
May 23, 2014 3.200 3.280 3.280 3.280 46,600 +0.06(+1.86%)
May 22, 2014 3.260 3.270 3.208 3.220 8,798 -0.02(-0.62%)
May 21, 2014 3.220 3.240 3.200 3.240 4,700 +0.01(+0.31%)
May 20, 2014 3.121 3.230 3.121 3.230 24,200 +0.06(+1.89%)
May 19, 2014 3.141 3.200 3.141 3.170 31,777 +0.04(+1.28%)
May 16, 2014 3.110 3.150 3.100 3.130 6,413 +0.02(+0.64%)
May 15, 2014 3.200 3.265 3.100 3.110 64,822 -0.08(-2.50%)
May 14, 2014 3.110 3.260 3.107 3.190 89,205 +0.08(+2.57%)
May 13, 2014 3.000 3.110 3.000 3.110 33,609 +0.13(+4.36%)
May 12, 2014 2.910 2.990 2.910 2.980 9,516 -0.02(-0.67%)
May 09, 2014 2.860 3.000 2.860 3.000 33,674 +0.13(+4.53%)
May 08, 2014 3.020 3.020 2.830 2.870 121,713 -0.26(-8.31%)
May 07, 2014 3.060 3.130 3.060 3.130 1,716 +0.00(+0.00%)
May 06, 2014 3.110 3.150 3.054 3.130 30,848 +0.03(+0.97%)
May 05, 2014 3.050 3.100 3.030 3.100 2,700 +0.03(+0.86%)
May 02, 2014 3.100 3.100 3.050 3.074 2,701 +0.00(+0.12%)
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.