Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4301 +0.0392 (+10.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.2980 0.3099 0.2880 0.3000 263,870 -0.01(-3.23%)
Nov 29, 2022 0.3130 0.3200 0.2900 0.3100 127,766 -0.00(-1.56%)
Nov 28, 2022 0.3100 0.3261 0.2823 0.3149 370,062 -0.00(-1.44%)
Nov 25, 2022 0.2900 0.3196 0.2828 0.3195 131,466 +0.03(+12.11%)
Nov 23, 2022 0.2550 0.3000 0.2550 0.2850 218,977 +0.01(+5.56%)
Nov 22, 2022 0.2610 0.2900 0.2523 0.2700 164,827 -0.00(-0.30%)
Nov 21, 2022 0.2700 0.2995 0.2637 0.2708 179,207 +0.01(+2.69%)
Nov 18, 2022 0.2634 0.2699 0.2500 0.2637 142,277 +0.01(+3.25%)
Nov 17, 2022 0.2600 0.2700 0.2500 0.2554 128,973 -0.00(-1.88%)
Nov 16, 2022 0.2889 0.2965 0.2538 0.2603 272,548 -0.02(-7.00%)
Nov 15, 2022 0.2856 0.3000 0.2700 0.2799 270,336 -0.01(-1.86%)
Nov 14, 2022 0.2800 0.2900 0.2800 0.2852 109,585 +0.01(+2.77%)
Nov 11, 2022 0.2401 0.3084 0.2401 0.2775 308,580 +0.03(+14.06%)
Nov 10, 2022 0.2367 0.2566 0.2367 0.2433 327,031 +0.01(+5.74%)
Nov 09, 2022 0.2704 0.2797 0.2300 0.2301 690,891 -0.05(-16.63%)
Nov 08, 2022 0.3070 0.3121 0.2650 0.2760 635,944 -0.03(-10.42%)
Nov 07, 2022 0.3300 0.3300 0.2960 0.3081 306,288 -0.01(-3.72%)
Nov 04, 2022 0.3400 0.3484 0.3200 0.3200 477,742 -0.03(-9.35%)
Nov 03, 2022 0.3800 0.3800 0.3300 0.3530 302,554 -0.03(-7.11%)
Nov 02, 2022 0.3600 0.3899 0.3570 0.3800 611,951 +0.03(+7.04%)
Nov 01, 2022 0.3700 0.3700 0.3401 0.3550 298,125 +0.01(+4.41%)
Oct 31, 2022 0.3100 0.3530 0.3100 0.3400 587,363 +0.02(+6.25%)
Oct 28, 2022 0.3191 0.3280 0.3102 0.3200 84,659 -0.01(-2.74%)
Oct 27, 2022 0.3100 0.3339 0.3010 0.3290 156,591 +0.02(+5.99%)
Oct 26, 2022 0.3145 0.3194 0.3000 0.3104 199,873 -0.01(-2.08%)
Oct 25, 2022 0.3055 0.3250 0.2922 0.3170 302,189 +0.00(+0.63%)
Oct 24, 2022 0.3000 0.3299 0.2500 0.3150 1,209,065 +0.02(+6.38%)
Oct 21, 2022 0.3087 0.3098 0.2930 0.2961 236,979 -0.00(-1.30%)
Oct 20, 2022 0.2921 0.3217 0.2921 0.3000 546,617 +0.01(+1.69%)
Oct 19, 2022 0.3023 0.3100 0.2940 0.2950 337,611 -0.00(-1.27%)
Oct 18, 2022 0.3000 0.3397 0.2960 0.2988 892,210 -0.00(-0.40%)
Oct 17, 2022 0.3048 0.3190 0.2979 0.3000 635,380 +0.00(+0.00%)
Oct 14, 2022 0.3500 0.3535 0.2970 0.3000 2,892,478 +0.00(+1.42%)
Oct 13, 2022 0.3200 0.3380 0.2881 0.2958 1,040,088 -0.01(-3.52%)
Oct 12, 2022 0.3200 0.3479 0.2917 0.3066 1,512,547 -0.03(-8.75%)
Oct 11, 2022 0.3800 0.3900 0.3209 0.3360 2,859,760 -0.03(-7.00%)
Oct 10, 2022 0.4000 0.4125 0.3506 0.3613 1,331,845 -0.04(-9.20%)
Oct 07, 2022 0.4400 0.4400 0.3840 0.3979 240,315 -0.04(-8.95%)
Oct 06, 2022 0.4200 0.4400 0.3800 0.4370 918,504 +0.02(+5.15%)
Oct 05, 2022 0.3847 0.4200 0.3847 0.4156 277,040 +0.02(+5.06%)
Oct 04, 2022 0.4000 0.4195 0.3860 0.3956 248,114 +0.01(+2.09%)
Oct 03, 2022 0.4205 0.4205 0.3800 0.3875 242,073 +0.03(+7.22%)
Sep 30, 2022 0.4200 0.4450 0.3250 0.3614 575,675 -0.06(-13.95%)
Sep 29, 2022 0.3727 0.4238 0.3705 0.4200 418,506 +0.03(+7.72%)
Sep 28, 2022 0.3570 0.4080 0.3550 0.3899 465,990 +0.02(+6.82%)
Sep 27, 2022 0.3696 0.3700 0.3531 0.3650 189,562 +0.01(+1.81%)
Sep 26, 2022 0.3710 0.3710 0.3500 0.3585 277,968 -0.01(-1.78%)
Sep 23, 2022 0.3600 0.3650 0.3400 0.3650 382,134 +0.01(+3.11%)
Sep 22, 2022 0.3980 0.3980 0.3401 0.3540 646,210 -0.05(-11.28%)
Sep 21, 2022 0.4200 0.4400 0.3910 0.3990 395,982 -0.02(-5.00%)
Sep 20, 2022 0.4280 0.4280 0.4100 0.4200 467,577 -0.01(-1.18%)
Sep 19, 2022 0.4400 0.4400 0.4200 0.4250 556,015 -0.03(-5.56%)
Sep 16, 2022 0.4750 0.4870 0.4345 0.4500 875,250 -0.03(-7.22%)
Sep 15, 2022 0.4941 0.5050 0.4750 0.4850 429,616 -0.01(-1.02%)
Sep 14, 2022 0.5200 0.5200 0.4760 0.4900 484,584 -0.01(-1.27%)
Sep 13, 2022 0.5090 0.5170 0.4750 0.4963 680,455 -0.02(-4.02%)
Sep 12, 2022 0.5400 0.5495 0.5060 0.5171 498,003 -0.02(-2.82%)
Sep 09, 2022 0.5800 0.5846 0.5001 0.5321 737,877 -0.01(-2.35%)
Sep 08, 2022 0.5412 0.5828 0.5358 0.5449 1,161,417 -0.08(-12.98%)
Sep 07, 2022 0.5830 0.6500 0.5551 0.6262 1,825,557 +0.03(+4.37%)
Sep 06, 2022 0.6800 0.6899 0.5661 0.6000 2,345,309 -0.05(-7.69%)
Sep 02, 2022 0.6700 0.7105 0.6205 0.6500 5,593,915 +0.01(+1.56%)
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.