Chembio Diagnostics (NQ: CEMI )

3.020 USD UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.330 5.330 5.330 5.330 900 +0.01(+0.19%)
Dec 30, 2015 5.330 5.330 5.230 5.320 9,866 -0.01(-0.19%)
Dec 29, 2015 5.260 5.330 5.203 5.330 11,963 +0.05(+0.95%)
Dec 28, 2015 5.200 5.280 5.200 5.280 3,800 +0.05(+0.96%)
Dec 24, 2015 5.230 5.230 5.230 5.230 3,100 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.140 5.220 11,158 +0.01(+0.19%)
Dec 22, 2015 5.280 5.280 5.190 5.210 2,470 -0.06(-1.14%)
Dec 21, 2015 5.210 5.280 5.136 5.270 25,636 -0.01(-0.19%)
Dec 18, 2015 5.100 5.280 5.100 5.280 14,205 +0.13(+2.52%)
Dec 17, 2015 5.180 5.280 5.100 5.150 19,081 -0.08(-1.53%)
Dec 16, 2015 5.100 5.280 5.080 5.230 11,552 +0.14(+2.75%)
Dec 15, 2015 5.063 5.100 5.040 5.090 7,984 +0.04(+0.79%)
Dec 14, 2015 5.030 5.140 5.010 5.050 7,487 -0.01(-0.20%)
Dec 11, 2015 5.220 5.290 5.030 5.060 36,963 -0.16(-3.07%)
Dec 10, 2015 5.240 5.320 5.180 5.220 22,582 +0.06(+1.16%)
Dec 09, 2015 5.136 5.220 5.136 5.160 4,919 -0.05(-0.96%)
Dec 08, 2015 5.160 5.220 5.119 5.210 3,591 +0.05(+0.97%)
Dec 07, 2015 5.130 5.240 5.060 5.160 19,930 -0.10(-1.90%)
Dec 04, 2015 5.000 5.260 5.000 5.260 9,363 +0.24(+4.78%)
Dec 03, 2015 5.090 5.200 5.020 5.020 9,614 -0.05(-0.98%)
Dec 02, 2015 5.050 5.280 5.020 5.070 13,462 -0.09(-1.75%)
Dec 01, 2015 5.040 5.210 5.020 5.160 8,378 -0.05(-0.96%)
Nov 30, 2015 5.270 5.320 5.000 5.210 33,310 -0.07(-1.33%)
Nov 27, 2015 5.275 5.280 5.275 5.280 393 -0.01(-0.19%)
Nov 25, 2015 5.270 5.290 5.290 5.290 4,600 -0.04(-0.66%)
Nov 24, 2015 5.281 5.340 5.270 5.325 10,900 +0.08(+1.43%)
Nov 23, 2015 5.250 5.310 5.250 5.250 10,093 -0.01(-0.28%)
Nov 20, 2015 5.260 5.340 5.260 5.265 8,178 -0.02(-0.28%)
Nov 19, 2015 5.280 5.290 5.280 5.280 2,238 +0.01(+0.19%)
Nov 18, 2015 5.310 5.330 5.270 5.270 4,562 -0.02(-0.38%)
Nov 17, 2015 5.260 5.350 5.250 5.290 18,178 +0.04(+0.76%)
Nov 16, 2015 5.320 5.340 5.250 5.250 2,704 -0.06(-1.13%)
Nov 13, 2015 5.290 5.380 5.200 5.310 20,914 -0.03(-0.56%)
Nov 12, 2015 5.300 5.530 5.290 5.340 37,310 +0.08(+1.52%)
Nov 11, 2015 5.167 5.420 5.160 5.260 58,171 +0.07(+1.35%)
Nov 10, 2015 5.220 5.270 5.170 5.190 9,255 -0.02(-0.38%)
Nov 09, 2015 5.300 5.300 5.170 5.210 13,833 -0.08(-1.51%)
Nov 06, 2015 5.030 5.330 5.030 5.290 50,887 +0.29(+5.80%)
Nov 05, 2015 4.890 5.070 4.890 5.000 60,909 +0.10(+2.04%)
Nov 04, 2015 5.000 5.000 4.850 4.900 47,147 -0.02(-0.41%)
Nov 03, 2015 4.900 4.950 4.900 4.920 2,563 +0.08(+1.65%)
Nov 02, 2015 4.810 4.940 4.810 4.840 14,236 +0.00(+0.00%)
Oct 30, 2015 4.940 4.940 4.830 4.840 2,698 -0.10(-2.02%)
Oct 29, 2015 4.900 5.000 4.890 4.940 19,627 +0.05(+1.02%)
Oct 28, 2015 4.960 4.989 4.875 4.890 6,608 -0.13(-2.59%)
Oct 27, 2015 4.880 5.020 4.670 5.020 27,660 +0.06(+1.21%)
Oct 26, 2015 4.830 4.960 4.615 4.960 32,572 +0.16(+3.33%)
Oct 23, 2015 4.660 4.920 4.580 4.800 26,562 +0.11(+2.35%)
Oct 22, 2015 4.899 4.900 4.580 4.690 58,775 -0.19(-3.89%)
Oct 21, 2015 4.950 5.080 4.880 4.880 15,435 -0.09(-1.81%)
Oct 20, 2015 4.870 4.990 4.790 4.970 22,446 +0.10(+2.05%)
Oct 19, 2015 4.916 4.920 4.830 4.870 24,671 -0.05(-1.02%)
Oct 16, 2015 4.930 4.960 4.780 4.920 50,268 -0.04(-0.91%)
Oct 15, 2015 4.770 4.980 4.760 4.965 76,530 +0.21(+4.31%)
Oct 14, 2015 4.560 4.760 4.560 4.760 75,574 +0.16(+3.48%)
Oct 13, 2015 4.600 4.690 4.530 4.600 15,984 -0.05(-1.08%)
Oct 12, 2015 4.690 4.690 4.590 4.650 27,597 +0.10(+2.20%)
Oct 09, 2015 4.480 4.730 4.464 4.550 86,221 +0.07(+1.56%)
Oct 08, 2015 4.410 4.480 4.330 4.480 25,506 +0.12(+2.75%)
Oct 07, 2015 4.170 4.460 4.050 4.360 70,106 +0.16(+3.81%)
Oct 06, 2015 4.110 4.200 4.050 4.200 3,014 +0.01(+0.24%)
Oct 05, 2015 4.010 4.200 4.010 4.190 31,209 +0.18(+4.49%)
Oct 02, 2015 3.930 4.020 3.927 4.010 4,875 +0.11(+2.82%)
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.