Chembio Diagnostics (NQ: CEMI )

1.822 USD +0.062 (+3.51%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.