Chembio Diagnostics (NQ: CEMI )

1.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.950 7.090 6.950 6.990 34,489 +0.01(+0.14%)
Feb 27, 2019 6.940 6.990 6.850 6.980 64,106 +0.07(+1.01%)
Feb 26, 2019 6.894 7.000 6.894 6.910 35,216 -0.04(-0.58%)
Feb 25, 2019 6.980 7.000 6.860 6.950 67,205 +0.00(+0.00%)
Feb 22, 2019 6.790 7.000 6.760 6.950 71,900 +0.13(+1.91%)
Feb 21, 2019 6.930 6.930 6.350 6.820 30,391 +0.33(+5.08%)
Feb 20, 2019 6.750 6.820 6.490 6.490 26,941 -0.25(-3.71%)
Feb 19, 2019 6.800 6.900 6.650 6.740 29,725 -0.19(-2.74%)
Feb 15, 2019 7.000 7.000 6.900 6.930 8,700 -0.04(-0.57%)
Feb 14, 2019 6.880 7.000 6.880 6.970 33,120 +0.12(+1.75%)
Feb 13, 2019 7.050 7.080 6.740 6.850 69,921 -0.20(-2.84%)
Feb 12, 2019 6.780 7.262 6.680 7.050 60,343 +0.28(+4.14%)
Feb 11, 2019 6.760 6.880 6.750 6.770 23,902 -0.03(-0.44%)
Feb 08, 2019 6.690 6.930 6.690 6.800 69,300 +0.14(+2.10%)
Feb 07, 2019 6.430 6.990 6.400 6.660 46,053 +0.24(+3.74%)
Feb 06, 2019 7.500 7.598 6.190 6.420 210,369 -0.76(-10.58%)
Feb 05, 2019 7.160 7.180 7.047 7.180 25,500 +0.08(+1.13%)
Feb 04, 2019 6.990 7.150 6.990 7.100 40,278 +0.12(+1.72%)
Feb 01, 2019 7.000 7.150 6.880 6.980 38,400 -0.01(-0.14%)
Jan 31, 2019 7.000 7.129 6.950 6.990 43,370 -0.01(-0.14%)
Jan 30, 2019 6.976 7.036 6.900 7.000 19,071 -0.02(-0.28%)
Jan 29, 2019 6.860 7.020 6.860 7.020 8,794 +0.06(+0.86%)
Jan 28, 2019 6.693 6.960 6.693 6.960 19,938 +0.12(+1.75%)
Jan 25, 2019 7.000 7.110 6.750 6.840 31,100 -0.12(-1.72%)
Jan 24, 2019 6.800 6.960 6.759 6.960 9,777 +0.12(+1.75%)
Jan 23, 2019 6.990 7.078 6.700 6.840 31,837 -0.15(-2.15%)
Jan 22, 2019 7.100 7.100 6.835 6.990 25,070 -0.06(-0.85%)
Jan 18, 2019 7.080 7.090 6.920 7.050 13,800 +0.00(+0.00%)
Jan 17, 2019 6.820 7.050 6.800 7.050 35,090 +0.22(+3.22%)
Jan 16, 2019 7.297 7.297 6.750 6.830 6,277 +0.11(+1.64%)
Jan 15, 2019 6.780 6.780 6.620 6.720 20,633 -0.05(-0.74%)
Jan 14, 2019 6.810 6.843 6.620 6.770 25,814 -0.03(-0.44%)
Jan 11, 2019 6.750 6.840 6.700 6.800 37,000 +0.10(+1.49%)
Jan 10, 2019 6.600 6.800 6.600 6.700 39,847 +0.11(+1.67%)
Jan 09, 2019 6.600 6.640 6.550 6.590 20,182 +0.00(+0.00%)
Jan 08, 2019 6.600 6.600 6.400 6.590 23,591 +0.10(+1.54%)
Jan 07, 2019 6.010 6.690 6.000 6.490 80,266 +0.49(+8.17%)
Jan 04, 2019 5.730 6.210 5.640 6.000 95,200 +0.52(+9.49%)
Jan 03, 2019 5.620 5.660 5.420 5.480 27,668 -0.18(-3.18%)
Jan 02, 2019 5.550 5.690 5.520 5.660 38,132 +0.00(+0.00%)
Dec 31, 2018 5.150 5.700 5.150 5.660 124,500 +0.26(+4.81%)
Dec 28, 2018 5.040 5.550 4.975 5.400 214,000 +0.35(+6.93%)
Dec 27, 2018 5.176 5.176 4.860 5.050 68,143 -0.04(-0.79%)
Dec 26, 2018 5.100 5.130 4.890 5.090 283,843 +0.14(+2.83%)
Dec 24, 2018 5.020 5.150 4.850 4.950 50,400 -0.15(-2.94%)
Dec 21, 2018 5.470 5.530 5.040 5.100 123,800 -0.37(-6.76%)
Dec 20, 2018 5.700 5.700 5.450 5.470 61,329 -0.22(-3.87%)
Dec 19, 2018 5.620 5.830 5.510 5.690 66,510 +0.09(+1.61%)
Dec 18, 2018 5.970 5.970 5.510 5.600 58,331 -0.25(-4.27%)
Dec 17, 2018 6.000 6.030 5.750 5.850 58,580 -0.13(-2.17%)
Dec 14, 2018 6.000 6.050 5.750 5.980 44,100 -0.02(-0.33%)
Dec 13, 2018 6.120 6.150 5.880 6.000 54,933 -0.14(-2.28%)
Dec 12, 2018 6.230 6.250 6.050 6.140 49,666 -0.06(-0.97%)
Dec 11, 2018 6.260 6.260 6.120 6.200 64,400 +0.06(+0.98%)
Dec 10, 2018 6.330 6.460 6.100 6.140 26,151 -0.17(-2.69%)
Dec 07, 2018 6.630 6.720 6.300 6.310 31,900 -0.32(-4.83%)
Dec 06, 2018 6.650 7.655 6.630 6.630 63,687 -0.06(-0.90%)
Dec 04, 2018 7.000 7.030 6.560 6.690 44,400 -0.30(-4.29%)
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.