Chembio Diagnostics (NQ: CEMI )

3.420 USD -0.100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.205 3.260 3.150 3.160 4,190 -0.08(-2.47%)
May 29, 2014 3.150 3.240 3.138 3.240 14,675 +0.11(+3.51%)
May 28, 2014 3.150 3.189 3.100 3.130 7,421 -0.07(-2.19%)
May 27, 2014 3.270 3.270 3.160 3.200 15,950 -0.08(-2.44%)
May 23, 2014 3.200 3.280 3.280 3.280 46,600 +0.06(+1.86%)
May 22, 2014 3.260 3.270 3.208 3.220 8,798 -0.02(-0.62%)
May 21, 2014 3.220 3.240 3.200 3.240 4,700 +0.01(+0.31%)
May 20, 2014 3.121 3.230 3.121 3.230 24,200 +0.06(+1.89%)
May 19, 2014 3.141 3.200 3.141 3.170 31,777 +0.04(+1.28%)
May 16, 2014 3.110 3.150 3.100 3.130 6,413 +0.02(+0.64%)
May 15, 2014 3.200 3.265 3.100 3.110 64,822 -0.08(-2.50%)
May 14, 2014 3.110 3.260 3.107 3.190 89,205 +0.08(+2.57%)
May 13, 2014 3.000 3.110 3.000 3.110 33,609 +0.13(+4.36%)
May 12, 2014 2.910 2.990 2.910 2.980 9,516 -0.02(-0.67%)
May 09, 2014 2.860 3.000 2.860 3.000 33,674 +0.13(+4.53%)
May 08, 2014 3.020 3.020 2.830 2.870 121,713 -0.26(-8.31%)
May 07, 2014 3.060 3.130 3.060 3.130 1,716 +0.00(+0.00%)
May 06, 2014 3.110 3.150 3.054 3.130 30,848 +0.03(+0.97%)
May 05, 2014 3.050 3.100 3.030 3.100 2,700 +0.03(+0.86%)
May 02, 2014 3.100 3.100 3.050 3.074 2,701 +0.00(+0.12%)
May 01, 2014 3.050 3.110 3.050 3.070 21,376 +0.00(+0.00%)
Apr 30, 2014 3.110 3.110 3.070 3.070 2,337 -0.00(-0.01%)
Apr 29, 2014 3.101 3.110 3.070 3.070 3,300 -0.01(-0.31%)
Apr 28, 2014 3.100 3.110 3.080 3.080 3,310 -0.05(-1.60%)
Apr 25, 2014 3.130 3.140 3.130 3.130 8,299 -0.01(-0.32%)
Apr 24, 2014 3.150 3.150 3.130 3.140 2,932 +0.02(+0.64%)
Apr 23, 2014 3.130 3.150 3.120 3.120 28,000 -0.01(-0.32%)
Apr 22, 2014 3.100 3.150 3.100 3.130 30,492 +0.03(+0.97%)
Apr 21, 2014 3.090 3.110 3.050 3.100 18,009 +0.00(+0.07%)
Apr 17, 2014 3.090 3.098 3.098 3.098 16,700 -0.02(-0.71%)
Apr 16, 2014 3.110 3.130 3.100 3.120 6,576 +0.01(+0.32%)
Apr 15, 2014 3.090 3.140 3.070 3.110 64,521 -0.03(-0.96%)
Apr 14, 2014 3.150 3.150 3.090 3.140 29,232 +0.00(+0.00%)
Apr 11, 2014 3.080 3.254 3.080 3.140 27,256 -0.05(-1.57%)
Apr 10, 2014 3.250 3.270 3.190 3.190 45,401 -0.04(-1.25%)
Apr 09, 2014 3.060 3.280 3.030 3.230 115,229 +0.13(+4.21%)
Apr 08, 2014 3.080 3.180 3.020 3.100 32,031 +0.01(+0.32%)
Apr 07, 2014 3.220 3.310 3.050 3.090 44,258 -0.15(-4.63%)
Apr 04, 2014 3.300 3.330 3.170 3.240 43,167 -0.08(-2.53%)
Apr 03, 2014 3.390 3.390 3.310 3.324 7,320 -0.03(-0.89%)
Apr 02, 2014 3.390 3.390 3.354 3.354 9,270 +0.01(+0.42%)
Apr 01, 2014 3.450 3.470 3.320 3.340 25,319 -0.11(-3.16%)
Mar 31, 2014 3.370 3.510 3.350 3.449 37,605 +0.07(+2.08%)
Mar 28, 2014 3.390 3.532 3.330 3.379 19,986 -0.05(-1.38%)
Mar 27, 2014 3.346 3.426 3.290 3.426 29,128 +0.07(+1.96%)
Mar 26, 2014 3.420 3.510 3.300 3.360 71,691 -0.07(-2.04%)
Mar 25, 2014 3.410 3.790 3.410 3.430 458,604 +0.00(+0.00%)
Mar 24, 2014 3.450 3.450 3.410 3.430 2,806 -0.02(-0.58%)
Mar 21, 2014 3.500 3.500 3.411 3.450 10,831 +0.02(+0.58%)
Mar 20, 2014 3.540 3.570 3.410 3.430 14,421 -0.09(-2.56%)
Mar 19, 2014 3.530 3.581 3.520 3.520 22,536 -0.04(-1.12%)
Mar 18, 2014 3.460 3.700 3.460 3.560 42,539 +0.10(+2.89%)
Mar 17, 2014 3.410 3.490 3.410 3.460 10,790 +0.05(+1.47%)
Mar 14, 2014 3.450 3.490 3.400 3.410 18,370 -0.01(-0.29%)
Mar 13, 2014 3.410 3.430 3.410 3.420 11,652 +0.01(+0.29%)
Mar 12, 2014 3.438 3.438 3.388 3.410 11,656 -0.01(-0.29%)
Mar 11, 2014 3.430 3.460 3.391 3.420 14,857 -0.01(-0.29%)
Mar 10, 2014 3.450 3.477 3.380 3.430 140,345 -0.03(-0.87%)
Mar 07, 2014 3.550 3.550 3.410 3.460 64,294 -0.12(-3.35%)
Mar 06, 2014 3.650 3.740 3.540 3.580 78,714 -0.15(-4.02%)
Mar 05, 2014 3.800 3.800 3.630 3.730 14,378 -0.10(-2.61%)
Mar 04, 2014 3.800 3.850 3.790 3.830 9,182 +0.03(+0.79%)
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.