Chembio Diagnostics (NQ: CEMI )

2.940 USD +0.190 (+6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.390 4.390 4.240 4.280 140,060 -0.08(-1.83%)
Oct 30, 2014 4.750 4.750 4.350 4.360 142,660 -0.01(-0.23%)
Oct 29, 2014 4.250 4.370 4.100 4.370 165,543 +0.06(+1.39%)
Oct 28, 2014 4.700 4.700 4.030 4.310 380,043 -0.42(-8.88%)
Oct 27, 2014 4.320 3.990 3.990 4.730 2,132,891 +0.74(+18.55%)
Oct 24, 2014 3.830 4.050 3.830 3.990 70,422 +0.16(+4.17%)
Oct 23, 2014 3.856 3.950 3.790 3.830 25,963 +0.00(+0.00%)
Oct 22, 2014 3.961 3.980 3.820 3.830 15,913 -0.21(-5.20%)
Oct 21, 2014 3.830 4.050 3.760 4.040 48,344 +0.21(+5.48%)
Oct 20, 2014 3.810 3.940 3.810 3.830 61,276 +0.03(+0.79%)
Oct 17, 2014 4.040 4.040 3.800 3.800 63,853 -0.15(-3.80%)
Oct 16, 2014 3.900 4.180 3.900 3.950 171,807 +0.00(+0.00%)
Oct 15, 2014 3.850 4.050 3.810 3.950 130,369 +0.10(+2.60%)
Oct 14, 2014 4.500 4.545 3.830 3.850 353,018 -0.78(-16.83%)
Oct 13, 2014 4.390 4.660 4.010 4.629 685,676 +0.68(+17.18%)
Oct 10, 2014 3.770 4.090 3.643 3.950 305,932 +0.33(+9.12%)
Oct 09, 2014 3.650 3.710 3.610 3.620 17,278 +0.00(+0.00%)
Oct 08, 2014 3.624 3.665 3.600 3.620 7,879 -0.08(-2.16%)
Oct 07, 2014 3.720 3.780 3.623 3.700 10,748 -0.02(-0.53%)
Oct 06, 2014 3.740 3.740 3.576 3.720 22,159 -0.02(-0.54%)
Oct 03, 2014 3.700 3.763 3.700 3.740 21,632 +0.04(+1.08%)
Oct 02, 2014 3.550 3.730 3.550 3.700 17,400 +0.06(+1.65%)
Oct 01, 2014 3.630 3.720 3.620 3.640 22,216 -0.08(-2.15%)
Sep 30, 2014 3.690 3.720 3.620 3.720 7,759 +0.07(+1.92%)
Sep 29, 2014 3.650 3.750 3.540 3.650 15,153 +0.01(+0.27%)
Sep 26, 2014 3.558 3.690 3.558 3.640 1,875 -0.01(-0.27%)
Sep 25, 2014 3.690 3.690 3.620 3.650 16,329 -0.04(-1.08%)
Sep 24, 2014 3.560 3.690 3.540 3.690 8,509 +0.10(+2.79%)
Sep 23, 2014 3.550 3.640 3.540 3.590 3,228 -0.01(-0.28%)
Sep 22, 2014 3.710 3.710 3.580 3.600 3,562 -0.17(-4.51%)
Sep 19, 2014 3.550 3.770 3.530 3.770 12,166 +0.19(+5.31%)
Sep 18, 2014 3.570 3.580 3.560 3.580 9,718 +0.02(+0.56%)
Sep 17, 2014 3.535 3.570 3.500 3.560 9,910 +0.04(+1.25%)
Sep 16, 2014 3.460 3.516 3.450 3.516 5,052 +0.06(+1.62%)
Sep 15, 2014 3.460 3.460 3.450 3.460 4,934 -0.04(-1.14%)
Sep 12, 2014 3.460 3.520 3.460 3.500 7,122 +0.09(+2.64%)
Sep 11, 2014 3.420 3.535 3.410 3.410 8,790 +0.00(+0.00%)
Sep 10, 2014 3.410 3.494 3.400 3.410 1,307 +0.01(+0.29%)
Sep 09, 2014 3.400 3.500 3.400 3.400 29,433 +0.00(+0.00%)
Sep 08, 2014 3.540 3.570 3.340 3.400 84,510 -0.10(-2.86%)
Sep 05, 2014 3.500 3.550 3.475 3.500 9,400 +0.05(+1.45%)
Sep 04, 2014 3.430 3.510 3.430 3.450 8,027 -0.04(-1.15%)
Sep 03, 2014 3.660 3.660 3.440 3.490 32,962 -0.12(-3.32%)
Sep 02, 2014 3.760 3.600 3.600 3.610 31,245 +0.01(+0.28%)
Aug 29, 2014 3.680 3.600 3.600 3.600 31,600 -0.08(-2.17%)
Aug 28, 2014 3.620 3.700 3.700 3.680 34,000 -0.02(-0.54%)
Aug 27, 2014 3.790 3.800 3.610 3.700 23,580 -0.01(-0.27%)
Aug 26, 2014 3.740 3.740 3.670 3.710 1,873 +0.02(+0.54%)
Aug 25, 2014 3.750 3.860 3.580 3.690 71,760 -0.05(-1.34%)
Aug 22, 2014 3.590 3.750 3.573 3.740 42,162 +0.17(+4.76%)
Aug 21, 2014 3.580 3.600 3.550 3.570 16,639 +0.05(+1.42%)
Aug 20, 2014 3.640 3.640 3.640 3.520 341 +0.03(+0.86%)
Aug 19, 2014 3.500 3.520 3.450 3.490 14,575 -0.01(-0.43%)
Aug 18, 2014 3.550 3.550 3.448 3.505 170,661 -0.02(-0.43%)
Aug 15, 2014 3.617 3.697 3.420 3.520 34,969 -0.07(-1.95%)
Aug 14, 2014 3.720 3.720 3.550 3.590 27,750 -0.09(-2.45%)
Aug 13, 2014 3.540 3.720 3.451 3.680 91,355 +0.18(+5.14%)
Aug 12, 2014 3.553 3.553 3.500 3.500 700 -0.06(-1.69%)
Aug 11, 2014 3.510 3.670 3.510 3.560 14,926 +0.15(+4.40%)
Aug 08, 2014 3.500 3.500 3.348 3.410 6,547 -0.08(-2.29%)
Aug 07, 2014 3.390 3.520 3.282 3.490 106,938 +0.23(+7.11%)
Aug 06, 2014 3.240 3.295 3.240 3.258 10,025 +0.02(+0.57%)
Aug 05, 2014 3.230 3.240 3.130 3.240 4,790 +0.10(+3.18%)
Aug 04, 2014 3.230 3.290 3.040 3.140 36,420 -0.02(-0.63%)
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.