Chembio Diagnostics (NQ: CEMI )

2.560 USD -0.060 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.160 7.377 7.050 7.110 112,355 -0.11(-1.52%)
Aug 30, 2016 6.970 7.263 6.640 7.220 102,514 +0.36(+5.25%)
Aug 29, 2016 6.810 6.960 6.580 6.860 58,551 -0.01(-0.15%)
Aug 26, 2016 6.890 7.010 6.720 6.870 162,548 -0.13(-1.86%)
Aug 25, 2016 6.130 7.470 6.130 7.000 836,089 +0.91(+14.94%)
Aug 24, 2016 5.690 6.200 5.680 6.090 111,914 +0.43(+7.60%)
Aug 23, 2016 5.550 5.680 5.500 5.660 29,844 +0.07(+1.25%)
Aug 22, 2016 5.740 5.780 5.550 5.590 91,722 -0.10(-1.76%)
Aug 19, 2016 5.610 5.865 5.600 5.690 68,810 -0.03(-0.52%)
Aug 18, 2016 5.500 5.800 5.500 5.720 141,348 +0.32(+5.93%)
Aug 17, 2016 5.230 5.600 5.230 5.400 221,996 +0.25(+4.85%)
Aug 16, 2016 5.840 5.856 5.080 5.150 295,241 -0.76(-12.86%)
Aug 15, 2016 6.440 6.620 5.890 5.910 192,443 -0.59(-9.08%)
Aug 12, 2016 6.490 6.530 6.420 6.500 25,667 +0.04(+0.62%)
Aug 11, 2016 6.330 6.860 6.330 6.460 227,112 -0.28(-4.15%)
Aug 10, 2016 7.120 7.260 6.740 6.740 71,324 -0.45(-6.26%)
Aug 09, 2016 7.240 7.440 7.020 7.190 104,820 +0.04(+0.56%)
Aug 08, 2016 7.140 7.410 7.070 7.150 59,874 -0.04(-0.56%)
Aug 05, 2016 7.220 7.220 6.850 7.190 117,393 +0.03(+0.42%)
Aug 04, 2016 7.250 7.350 7.000 7.160 66,320 -0.06(-0.83%)
Aug 03, 2016 7.350 7.520 7.060 7.220 116,235 -0.13(-1.77%)
Aug 02, 2016 7.630 7.720 7.350 7.350 111,827 +0.00(+0.00%)
Aug 01, 2016 7.010 7.730 7.000 7.350 194,101 +0.42(+6.06%)
Jul 29, 2016 6.600 7.120 6.550 6.930 547,601 -0.02(-0.29%)
Jul 28, 2016 6.610 6.990 6.595 6.950 53,860 +0.22(+3.27%)
Jul 27, 2016 6.390 6.885 6.380 6.730 130,174 +0.36(+5.65%)
Jul 26, 2016 7.050 7.080 6.360 6.370 214,611 -0.69(-9.77%)
Jul 25, 2016 7.900 7.990 7.050 7.060 347,060 -1.39(-16.45%)
Jul 22, 2016 8.470 8.480 8.380 8.450 12,612 +0.11(+1.32%)
Jul 21, 2016 8.435 8.480 8.340 8.340 40,957 -0.10(-1.18%)
Jul 20, 2016 8.350 8.440 8.311 8.440 46,306 +0.08(+0.98%)
Jul 19, 2016 8.360 8.410 8.310 8.358 13,479 +0.02(+0.22%)
Jul 18, 2016 8.216 8.390 8.202 8.340 34,070 +0.10(+1.21%)
Jul 15, 2016 8.231 8.250 8.196 8.240 15,038 -0.06(-0.72%)
Jul 14, 2016 8.360 8.360 8.240 8.300 14,750 +0.01(+0.12%)
Jul 13, 2016 8.370 8.370 8.200 8.290 8,228 -0.02(-0.24%)
Jul 12, 2016 8.290 8.330 8.280 8.310 12,265 +0.09(+1.09%)
Jul 11, 2016 8.430 8.430 8.210 8.220 12,242 -0.11(-1.32%)
Jul 08, 2016 8.247 8.330 8.220 8.330 8,575 +0.03(+0.36%)
Jul 07, 2016 8.160 8.377 8.160 8.300 7,956 -0.04(-0.48%)
Jul 05, 2016 8.360 8.369 8.200 8.340 54,096 -0.05(-0.60%)
Jul 01, 2016 8.220 8.390 8.390 8.390 45,600 +0.20(+2.44%)
Jun 30, 2016 8.440 8.440 8.190 8.190 10,752 +0.00(+0.00%)
Jun 29, 2016 7.900 8.250 7.900 8.190 77,726 +0.21(+2.63%)
Jun 28, 2016 7.790 8.010 7.790 7.980 16,384 +0.06(+0.76%)
Jun 27, 2016 8.370 8.370 7.785 7.920 27,904 -0.51(-6.05%)
Jun 24, 2016 8.000 8.430 7.750 8.430 38,030 +0.22(+2.68%)
Jun 23, 2016 8.150 8.340 8.110 8.210 12,529 +0.04(+0.49%)
Jun 22, 2016 8.260 8.300 8.130 8.170 25,776 -0.19(-2.27%)
Jun 21, 2016 8.520 8.520 8.330 8.360 26,003 -0.24(-2.79%)
Jun 20, 2016 8.590 8.650 8.471 8.600 14,734 -0.05(-0.58%)
Jun 17, 2016 8.520 8.700 8.420 8.650 28,212 +0.06(+0.70%)
Jun 16, 2016 8.490 8.680 8.420 8.590 21,890 -0.01(-0.12%)
Jun 15, 2016 8.630 8.660 8.400 8.600 64,454 -0.10(-1.15%)
Jun 14, 2016 8.600 8.700 8.400 8.700 38,144 +0.12(+1.40%)
Jun 13, 2016 8.580 8.700 8.410 8.580 33,419 +0.00(+0.00%)
Jun 10, 2016 8.811 8.860 8.410 8.580 54,616 -0.28(-3.16%)
Jun 09, 2016 9.000 9.000 8.774 8.860 30,029 -0.08(-0.89%)
Jun 08, 2016 9.070 9.080 8.832 8.940 23,982 -0.13(-1.43%)
Jun 07, 2016 8.880 9.300 8.800 9.070 82,781 +0.25(+2.83%)
Jun 06, 2016 8.810 8.940 8.760 8.820 30,084 +0.05(+0.57%)
Jun 03, 2016 8.820 8.860 8.600 8.770 55,677 +0.06(+0.69%)
Jun 02, 2016 8.799 8.920 8.550 8.710 6,608 +0.00(+0.00%)
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.