Chembio Diagnostics (NQ: CEMI )

2.590 USD -0.080 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.660 3.680 3.510 3.680 185,647 +0.03(+0.82%)
Jan 30, 2014 3.560 3.672 3.560 3.650 22,124 +0.06(+1.67%)
Jan 29, 2014 3.580 3.590 3.500 3.590 10,893 +0.04(+1.13%)
Jan 28, 2014 3.540 3.600 3.500 3.550 15,526 +0.02(+0.57%)
Jan 27, 2014 3.610 3.674 3.520 3.530 6,524 -0.15(-4.08%)
Jan 24, 2014 3.630 3.690 3.500 3.680 15,942 +0.06(+1.66%)
Jan 23, 2014 3.670 3.670 3.590 3.620 6,970 -0.03(-0.87%)
Jan 22, 2014 3.590 3.680 3.590 3.652 6,670 +0.05(+1.31%)
Jan 21, 2014 3.650 3.700 3.580 3.604 55,093 -0.04(-0.98%)
Jan 17, 2014 3.690 3.640 3.640 3.640 20,400 -0.05(-1.36%)
Jan 16, 2014 3.660 3.700 3.520 3.690 38,168 +0.03(+0.82%)
Jan 15, 2014 3.680 3.680 3.550 3.660 30,850 -0.02(-0.54%)
Jan 14, 2014 3.700 3.730 3.600 3.680 29,767 -0.01(-0.27%)
Jan 13, 2014 3.700 3.750 3.660 3.690 24,048 +0.03(+0.82%)
Jan 10, 2014 3.700 3.800 3.610 3.660 19,698 +0.06(+1.67%)
Jan 09, 2014 3.650 3.653 3.530 3.600 31,681 -0.03(-0.83%)
Jan 08, 2014 3.470 3.700 3.470 3.630 76,054 +0.19(+5.52%)
Jan 07, 2014 3.530 3.530 3.410 3.440 11,207 -0.06(-1.66%)
Jan 06, 2014 3.520 3.603 3.460 3.498 21,577 +0.02(+0.52%)
Jan 03, 2014 3.400 3.600 3.400 3.480 69,465 +0.08(+2.35%)
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.