Chembio Diagnostics (NQ: CEMI )

3.060 USD -1.250 (-29.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.800 3.800 3.680 3.740 35,513 -0.04(-1.06%)
Jan 29, 2015 3.630 3.870 3.580 3.780 63,425 +0.22(+6.18%)
Jan 28, 2015 3.600 3.610 3.500 3.560 43,504 -0.03(-0.84%)
Jan 27, 2015 3.600 3.660 3.570 3.590 27,453 -0.01(-0.28%)
Jan 26, 2015 3.600 3.620 3.600 3.600 17,221 +0.00(+0.00%)
Jan 23, 2015 3.720 3.720 3.520 3.600 122,702 -0.07(-1.91%)
Jan 22, 2015 3.700 3.795 3.640 3.670 50,920 -0.04(-0.98%)
Jan 21, 2015 3.762 3.840 3.650 3.706 61,437 -0.02(-0.63%)
Jan 20, 2015 3.670 3.955 3.670 3.730 11,720 +0.10(+2.75%)
Jan 16, 2015 3.540 3.650 3.500 3.630 54,864 +0.05(+1.40%)
Jan 15, 2015 3.600 3.680 3.470 3.580 132,531 -0.04(-1.10%)
Jan 14, 2015 3.860 3.860 3.570 3.620 229,138 -0.24(-6.22%)
Jan 13, 2015 3.850 4.010 3.850 3.860 31,850 +0.00(+0.00%)
Jan 12, 2015 4.000 4.127 3.850 3.860 16,713 +0.00(+0.00%)
Jan 09, 2015 3.850 3.920 3.850 3.860 33,153 -0.03(-0.77%)
Jan 08, 2015 3.920 3.950 3.870 3.890 41,873 -0.01(-0.26%)
Jan 07, 2015 3.900 3.916 3.830 3.900 44,251 +0.01(+0.26%)
Jan 06, 2015 3.950 3.975 3.890 3.890 8,327 -0.03(-0.77%)
Jan 05, 2015 3.870 3.990 3.870 3.920 30,267 +0.05(+1.29%)
Jan 02, 2015 3.880 3.910 3.870 3.870 10,427 -0.04(-1.02%)
Dec 31, 2014 3.920 3.910 3.910 3.910 15,900 +0.01(+0.26%)
Dec 30, 2014 3.880 3.990 3.880 3.900 4,013 +0.03(+0.78%)
Dec 29, 2014 3.918 3.920 3.870 3.870 3,208 -0.09(-2.27%)
Dec 26, 2014 4.010 4.010 3.810 3.960 13,220 -0.02(-0.50%)
Dec 24, 2014 3.950 3.980 3.980 3.980 4,500 +0.08(+2.05%)
Dec 23, 2014 3.940 3.950 3.860 3.900 23,444 -0.04(-1.02%)
Dec 22, 2014 4.000 4.030 3.900 3.940 68,026 +0.09(+2.34%)
Dec 19, 2014 3.950 4.050 3.840 3.850 38,358 -0.12(-2.98%)
Dec 18, 2014 4.090 4.090 3.780 3.968 140,567 -0.11(-2.74%)
Dec 17, 2014 4.150 4.295 4.000 4.080 80,930 -0.08(-1.84%)
Dec 16, 2014 4.230 4.300 4.100 4.156 59,387 -0.04(-1.04%)
Dec 15, 2014 4.300 4.300 4.180 4.200 26,572 -0.10(-2.33%)
Dec 12, 2014 4.490 4.500 4.210 4.300 22,030 +0.03(+0.70%)
Dec 11, 2014 4.270 4.490 4.250 4.270 26,635 +0.00(+0.00%)
Dec 10, 2014 4.370 4.480 4.270 4.270 14,627 -0.13(-2.95%)
Dec 09, 2014 4.300 4.435 4.210 4.400 77,789 +0.06(+1.38%)
Dec 08, 2014 4.350 4.540 4.250 4.340 66,206 -0.05(-1.14%)
Dec 05, 2014 4.390 4.494 4.300 4.390 45,426 -0.10(-2.23%)
Dec 04, 2014 4.480 4.490 4.290 4.490 2,872 +0.14(+3.22%)
Dec 03, 2014 4.350 4.420 4.270 4.350 34,998 +0.00(+0.00%)
Dec 02, 2014 4.350 4.400 4.350 4.350 14,293 +0.00(+0.00%)
Dec 01, 2014 4.395 4.400 4.270 4.350 86,325 +0.00(+0.00%)
Nov 28, 2014 4.500 4.500 4.330 4.350 14,565 -0.13(-2.90%)
Nov 26, 2014 4.540 4.480 4.480 4.480 32,300 -0.02(-0.44%)
Nov 25, 2014 4.330 4.560 4.330 4.500 61,310 +0.14(+3.21%)
Nov 24, 2014 4.420 4.440 4.330 4.360 37,862 +0.00(+0.00%)
Nov 21, 2014 4.270 4.420 4.260 4.360 51,260 +0.09(+2.11%)
Nov 20, 2014 4.250 4.290 4.210 4.270 52,765 +0.05(+1.18%)
Nov 19, 2014 4.230 4.340 4.220 4.220 15,172 -0.06(-1.38%)
Nov 18, 2014 4.300 4.360 4.240 4.279 126,520 -0.01(-0.26%)
Nov 17, 2014 4.320 4.330 4.230 4.290 14,898 +0.00(+0.00%)
Nov 14, 2014 4.390 4.390 4.220 4.290 13,676 -0.10(-2.28%)
Nov 13, 2014 4.360 4.390 4.150 4.390 77,412 +0.06(+1.39%)
Nov 12, 2014 4.250 4.480 4.250 4.330 57,659 +0.00(+0.00%)
Nov 11, 2014 4.160 4.420 4.160 4.330 87,530 +0.18(+4.34%)
Nov 10, 2014 4.320 4.494 4.150 4.150 104,886 -0.21(-4.82%)
Nov 07, 2014 4.300 4.420 4.200 4.360 91,944 +0.10(+2.35%)
Nov 06, 2014 4.250 4.400 4.100 4.260 114,024 -0.01(-0.23%)
Nov 05, 2014 4.350 4.390 4.220 4.270 86,809 -0.08(-1.84%)
Nov 04, 2014 4.400 4.400 4.270 4.350 28,958 +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.