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, 2019 7.000 7.129 6.950 6.990 43,370 -0.01(-0.14%)
Jan 30, 2019 6.976 7.036 6.900 7.000 19,071 -0.02(-0.28%)
Jan 29, 2019 6.860 7.020 6.860 7.020 8,794 +0.06(+0.86%)
Jan 28, 2019 6.693 6.960 6.693 6.960 19,938 +0.12(+1.75%)
Jan 25, 2019 7.000 7.110 6.750 6.840 31,100 -0.12(-1.72%)
Jan 24, 2019 6.800 6.960 6.759 6.960 9,777 +0.12(+1.75%)
Jan 23, 2019 6.990 7.078 6.700 6.840 31,837 -0.15(-2.15%)
Jan 22, 2019 7.100 7.100 6.835 6.990 25,070 -0.06(-0.85%)
Jan 18, 2019 7.080 7.090 6.920 7.050 13,800 +0.00(+0.00%)
Jan 17, 2019 6.820 7.050 6.800 7.050 35,090 +0.22(+3.22%)
Jan 16, 2019 7.297 7.297 6.750 6.830 6,277 +0.11(+1.64%)
Jan 15, 2019 6.780 6.780 6.620 6.720 20,633 -0.05(-0.74%)
Jan 14, 2019 6.810 6.843 6.620 6.770 25,814 -0.03(-0.44%)
Jan 11, 2019 6.750 6.840 6.700 6.800 37,000 +0.10(+1.49%)
Jan 10, 2019 6.600 6.800 6.600 6.700 39,847 +0.11(+1.67%)
Jan 09, 2019 6.600 6.640 6.550 6.590 20,182 +0.00(+0.00%)
Jan 08, 2019 6.600 6.600 6.400 6.590 23,591 +0.10(+1.54%)
Jan 07, 2019 6.010 6.690 6.000 6.490 80,266 +0.49(+8.17%)
Jan 04, 2019 5.730 6.210 5.640 6.000 95,200 +0.52(+9.49%)
Jan 03, 2019 5.620 5.660 5.420 5.480 27,668 -0.18(-3.18%)
Jan 02, 2019 5.550 5.690 5.520 5.660 38,132 +0.00(+0.00%)
Dec 31, 2018 5.150 5.700 5.150 5.660 124,500 +0.26(+4.81%)
Dec 28, 2018 5.040 5.550 4.975 5.400 214,000 +0.35(+6.93%)
Dec 27, 2018 5.176 5.176 4.860 5.050 68,143 -0.04(-0.79%)
Dec 26, 2018 5.100 5.130 4.890 5.090 283,843 +0.14(+2.83%)
Dec 24, 2018 5.020 5.150 4.850 4.950 50,400 -0.15(-2.94%)
Dec 21, 2018 5.470 5.530 5.040 5.100 123,800 -0.37(-6.76%)
Dec 20, 2018 5.700 5.700 5.450 5.470 61,329 -0.22(-3.87%)
Dec 19, 2018 5.620 5.830 5.510 5.690 66,510 +0.09(+1.61%)
Dec 18, 2018 5.970 5.970 5.510 5.600 58,331 -0.25(-4.27%)
Dec 17, 2018 6.000 6.030 5.750 5.850 58,580 -0.13(-2.17%)
Dec 14, 2018 6.000 6.050 5.750 5.980 44,100 -0.02(-0.33%)
Dec 13, 2018 6.120 6.150 5.880 6.000 54,933 -0.14(-2.28%)
Dec 12, 2018 6.230 6.250 6.050 6.140 49,666 -0.06(-0.97%)
Dec 11, 2018 6.260 6.260 6.120 6.200 64,400 +0.06(+0.98%)
Dec 10, 2018 6.330 6.460 6.100 6.140 26,151 -0.17(-2.69%)
Dec 07, 2018 6.630 6.720 6.300 6.310 31,900 -0.32(-4.83%)
Dec 06, 2018 6.650 7.655 6.630 6.630 63,687 -0.06(-0.90%)
Dec 04, 2018 7.000 7.030 6.560 6.690 44,400 -0.30(-4.29%)
Dec 03, 2018 7.050 7.100 6.830 6.990 69,163 +0.04(+0.58%)
Nov 30, 2018 6.550 6.950 6.530 6.950 51,900 +0.41(+6.27%)
Nov 29, 2018 6.340 6.600 6.340 6.540 82,739 +0.21(+3.24%)
Nov 28, 2018 6.200 6.370 6.120 6.335 122,741 +0.17(+2.67%)
Nov 27, 2018 6.230 6.740 6.130 6.170 52,067 -0.08(-1.28%)
Nov 26, 2018 6.120 6.535 6.120 6.250 111,326 +0.17(+2.80%)
Nov 23, 2018 5.880 6.315 5.880 6.080 36,600 +0.10(+1.67%)
Nov 21, 2018 5.980 5.980 5.980 0 -0.06(-0.99%)
Nov 20, 2018 6.260 6.400 5.930 6.040 64,410 -0.22(-3.51%)
Nov 19, 2018 6.150 6.510 6.080 6.260 139,420 +0.08(+1.29%)
Nov 16, 2018 5.830 6.300 5.830 6.180 161,400 +0.37(+6.37%)
Nov 15, 2018 5.790 5.919 5.721 5.810 188,458 +0.03(+0.52%)
Nov 14, 2018 6.150 6.569 5.740 5.780 430,656 -0.29(-4.78%)
Nov 13, 2018 6.560 6.620 6.050 6.070 135,322 -0.46(-7.04%)
Nov 12, 2018 6.680 6.790 6.300 6.530 122,306 -0.25(-3.69%)
Nov 09, 2018 7.060 7.550 6.440 6.780 727,900 -0.47(-6.48%)
Nov 08, 2018 7.520 7.550 7.120 7.250 67,380 +0.07(+0.97%)
Nov 07, 2018 7.060 7.230 6.968 7.180 214,340 +0.18(+2.57%)
Nov 06, 2018 7.020 7.100 6.780 7.000 232,766 -0.01(-0.14%)
Nov 05, 2018 7.050 7.370 6.950 7.010 107,614 -0.04(-0.57%)
Nov 02, 2018 7.350 7.410 6.950 7.050 380,200 -0.25(-3.42%)
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.