Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.030	2.120	1.910	2.040	3,255,780	-0.09(-4.23%)
Nov 29, 2021	2.260	2.330	2.060	2.130	16,878,196	+0.13(+6.50%)
Nov 26, 2021	2.010	2.070	1.920	2.000	2,011,344	+0.11(+5.82%)
Nov 24, 2021	1.850	1.910	1.780	1.890	806,006	+0.02(+1.07%)
Nov 23, 2021	1.900	1.940	1.850	1.870	949,852	-0.05(-2.60%)
Nov 22, 2021	2.000	2.040	1.900	1.920	1,016,869	-0.08(-4.00%)
Nov 19, 2021	1.940	2.020	1.920	2.000	824,507	+0.06(+3.09%)
Nov 18, 2021	2.000	2.030	1.930	1.940	1,032,165	-0.08(-3.96%)
Nov 17, 2021	2.110	2.130	1.990	2.020	2,200,360	-0.04(-1.94%)
Nov 16, 2021	2.050	2.080	2.000	2.060	3,082,245	+0.03(+1.48%)
Nov 15, 2021	2.070	2.080	2.010	2.030	719,126	-0.02(-0.98%)
Nov 12, 2021	2.030	2.070	1.980	2.050	782,089	+0.01(+0.49%)
Nov 11, 2021	2.000	2.070	1.980	2.040	681,431	+0.04(+2.00%)
Nov 10, 2021	2.020			2.000	1,508,659	-0.04(-1.96%)
Nov 09, 2021	2.140	2.140	1.980	2.040	1,630,651	-0.08(-4.00%)
Nov 08, 2021	2.160	2.180	2.110	2.125	1,044,631	-0.02(-0.70%)
Nov 05, 2021	2.180	2.220	2.110	2.140	2,203,933	-0.31(-12.65%)
Nov 04, 2021	2.440	2.470	2.400	2.450	1,845,166	+0.01(+0.41%)
Nov 03, 2021	2.300	2.450	2.300	2.440	869,842	+0.13(+5.63%)
Nov 02, 2021	2.340	2.350	2.290	2.310	672,616	-0.03(-1.28%)
Nov 01, 2021	2.270	2.350	2.320	2.340	618,166	+0.07(+3.08%)
Oct 29, 2021	2.310	2.312	2.250	2.270	531,406	-0.02(-0.87%)
Oct 28, 2021	2.280	2.318	2.250	2.290	791,818	+0.03(+1.33%)
Oct 27, 2021	2.340	2.330	2.250	2.260	965,569	-0.03(-1.31%)
Oct 26, 2021	2.360			2.290	769,116	-0.03(-1.29%)
Oct 25, 2021	2.320	2.364	2.270	2.320	1,037,554	-0.02(-0.85%)
Oct 22, 2021	2.370	2.389	2.290	2.340	1,330,813	-0.10(-4.10%)
Oct 21, 2021	2.410	2.470	2.400	2.440	752,966	+0.01(+0.41%)
Oct 20, 2021	2.390	2.480	2.390	2.430	714,400	+0.02(+0.83%)
Oct 19, 2021	2.390	2.450	2.350	2.410	843,529	+0.00(+0.00%)
Oct 18, 2021	2.400	2.440	2.360	2.410	797,398	+0.00(+0.00%)
Oct 15, 2021	2.480	2.480	2.410	2.410	781,683	-0.05(-2.03%)
Oct 14, 2021	2.520	2.540	2.433	2.460	752,301	-0.09(-3.53%)
Oct 13, 2021	2.450	2.550	2.430	2.550	764,186	+0.10(+4.08%)
Oct 12, 2021	2.380	2.450	2.370	2.450	577,910	+0.08(+3.38%)
Oct 11, 2021	2.380	2.410	2.352	2.370	584,758	-0.01(-0.42%)
Oct 08, 2021	2.450	2.465	2.380	2.380	435,600	-0.04(-1.65%)
Oct 07, 2021	2.390	2.490	2.390	2.420	1,057,066	+0.01(+0.41%)
Oct 06, 2021	2.380	2.420	2.350	2.410	711,166	-0.03(-1.23%)
Oct 05, 2021	2.380	2.450	2.330	2.440	823,129	+0.05(+2.09%)
Oct 04, 2021	2.400	2.450	2.315	2.390	1,129,539	-0.03(-1.24%)
Oct 01, 2021	2.540	2.540	2.410	2.420	1,200,108	-0.08(-3.20%)
Sep 30, 2021	2.500	2.519	2.450	2.500	1,115,882	-0.02(-0.79%)
Sep 29, 2021	2.610	2.610	2.500	2.520	1,192,711	-0.06(-2.33%)
Sep 28, 2021	2.680	2.715	2.580	2.580	1,496,202	-0.12(-4.44%)
Sep 27, 2021	2.590	2.740	2.540	2.700	1,774,053	+0.11(+4.25%)
Sep 24, 2021	2.650	2.660	2.570	2.590	1,331,432	-0.08(-3.00%)
Sep 23, 2021	2.670	2.679	2.620	2.670	1,010,400	+0.02(+0.75%)
Sep 22, 2021	2.660	2.670	2.580	2.650	1,937,365	+0.07(+2.71%)
Sep 21, 2021	2.580	2.620	2.550	2.580	979,409	+0.02(+0.78%)
Sep 20, 2021	2.550	2.635	2.500	2.560	1,850,368	-0.06(-2.29%)
Sep 17, 2021	2.690	2.940	2.592	2.620	9,324,454	-0.06(-2.24%)
Sep 16, 2021	2.580	2.700	2.550	2.680	1,372,383	+0.07(+2.68%)
Sep 15, 2021	2.600	2.665	2.533	2.610	1,442,560	+0.02(+0.77%)
Sep 14, 2021	2.650	2.760	2.580	2.590	2,299,740	-0.07(-2.63%)
Sep 13, 2021	2.700	2.770	2.600	2.660	1,806,705	-0.04(-1.48%)
Sep 10, 2021	2.810	2.930	2.680	2.700	4,702,561	-0.01(-0.37%)
Sep 09, 2021	2.580	2.720	2.580	2.710	1,834,745	+0.10(+3.83%)
Sep 08, 2021	2.620	2.665	2.540	2.610	1,468,958	-0.02(-0.76%)
Sep 07, 2021	2.620	2.692	2.590	2.630	1,559,212	+0.01(+0.38%)
Sep 03, 2021	2.710	2.720	2.605	2.620	1,967,942	-0.07(-2.60%)
Sep 02, 2021	2.730	2.795	2.660	2.690	2,641,046	-0.01(-0.37%)

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.