Chembio Diagnostics (NQ: CEMI )

3.520 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.550 4.600 4.500 4.500 6,201 -0.10(-2.17%)
Aug 30, 2012 4.790 4.790 4.550 4.600 12,349 +0.05(+1.10%)
Aug 29, 2012 4.650 4.650 4.500 4.550 28,857 -0.03(-0.76%)
Aug 27, 2012 4.520 4.590 4.520 4.585 16,453 +0.06(+1.41%)
Aug 24, 2012 4.590 4.600 4.510 4.521 3,050 -0.11(-2.35%)
Aug 23, 2012 4.650 4.680 4.500 4.630 14,015 -0.02(-0.43%)
Aug 22, 2012 4.300 4.650 4.300 4.650 21,157 +0.31(+7.14%)
Aug 21, 2012 4.750 4.750 4.340 4.340 47,402 -0.42(-8.79%)
Aug 20, 2012 4.110 4.850 4.110 4.758 19,053 -0.16(-3.29%)
Aug 17, 2012 4.940 4.940 4.900 4.920 3,625 -0.01(-0.22%)
Aug 16, 2012 4.900 4.931 4.900 4.931 3,600 +0.03(+0.63%)
Aug 15, 2012 4.960 4.960 4.900 4.900 5,970 -0.05(-1.01%)
Aug 14, 2012 5.050 5.080 4.950 4.950 13,658 -0.11(-2.17%)
Aug 13, 2012 4.920 5.070 4.860 5.060 16,965 +0.14(+2.84%)
Aug 10, 2012 5.140 5.140 4.650 4.920 29,311 -0.06(-1.20%)
Aug 09, 2012 5.200 5.200 4.500 4.980 64,909 -0.20(-3.86%)
Aug 08, 2012 5.200 5.200 5.008 5.180 18,206 +0.07(+1.37%)
Aug 07, 2012 5.240 5.300 5.110 5.110 12,171 -0.04(-0.78%)
Aug 06, 2012 5.250 5.270 5.150 5.150 36,420 +0.00(+0.00%)
Aug 03, 2012 5.270 5.270 5.100 5.150 15,373 +0.05(+0.94%)
Aug 02, 2012 5.150 5.200 5.080 5.102 39,309 +0.00(+0.04%)
Aug 01, 2012 4.980 5.240 4.980 5.100 39,606 +0.12(+2.41%)
Jul 31, 2012 5.000 5.000 4.900 4.980 4,262 -0.01(-0.22%)
Jul 30, 2012 5.050 5.050 4.900 4.991 11,900 -0.01(-0.18%)
Jul 27, 2012 5.000 5.000 4.680 5.000 61,011 +0.25(+5.26%)
Jul 26, 2012 4.560 4.751 4.560 4.750 22,256 +0.25(+5.55%)
Jul 25, 2012 4.600 4.600 4.500 4.500 10,975 -0.10(-2.17%)
Jul 24, 2012 4.650 4.650 4.550 4.600 7,275 -0.05(-1.07%)
Jul 23, 2012 4.500 4.650 4.450 4.650 14,853 +0.10(+2.19%)
Jul 20, 2012 4.750 4.850 4.550 4.550 13,915 -0.20(-4.21%)
Jul 19, 2012 5.000 5.000 4.750 4.750 35,807 -0.15(-3.06%)
Jul 18, 2012 4.850 4.940 4.810 4.900 26,337 +0.09(+1.87%)
Jul 17, 2012 4.850 4.880 4.780 4.810 39,673 +0.01(+0.21%)
Jul 16, 2012 4.450 4.850 4.450 4.800 51,610 +0.40(+9.14%)
Jul 13, 2012 4.400 4.400 4.398 4.398 1,000 -0.05(-1.16%)
Jul 12, 2012 4.450 4.450 4.150 4.450 5,943 -0.04(-0.89%)
Jul 11, 2012 4.500 4.500 4.170 4.490 600 -0.06(-1.32%)
Jul 10, 2012 4.300 4.550 4.300 4.550 16,301 +0.30(+7.06%)
Jul 09, 2012 4.500 4.500 4.130 4.250 6,262 -0.24(-5.35%)
Jul 06, 2012 4.600 4.600 4.490 4.490 1,350 -0.09(-1.97%)
Jul 05, 2012 4.500 4.580 4.500 4.580 1,850 +0.07(+1.55%)
Jul 03, 2012 4.600 4.600 4.400 4.510 5,877 -0.13(-2.80%)
Jul 02, 2012 4.550 4.640 4.550 4.640 2,172 +0.11(+2.43%)
Jun 29, 2012 4.600 4.750 4.510 4.530 2,775 -0.07(-1.50%)
Jun 28, 2012 4.500 4.600 4.500 4.599 8,134 +0.10(+2.20%)
Jun 27, 2012 4.500 4.600 4.500 4.500 5,991 +0.00(+0.00%)
Jun 26, 2012 4.500 4.700 4.500 4.500 4,844 -0.02(-0.44%)
Jun 25, 2012 4.580 4.600 4.520 4.520 3,491 -0.29(-6.03%)
Jun 22, 2012 4.680 4.810 4.599 4.810 5,701 +0.06(+1.26%)
Jun 21, 2012 4.660 4.800 4.660 4.750 5,130 +0.05(+1.06%)
Jun 20, 2012 4.600 4.730 4.600 4.700 1,750 -0.10(-2.08%)
Jun 19, 2012 4.560 4.810 4.560 4.800 4,000 +0.30(+6.67%)
Jun 18, 2012 4.690 4.830 4.500 4.500 4,772 +0.00(+0.00%)
Jun 15, 2012 4.850 4.850 4.500 4.500 8,740 -0.35(-7.22%)
Jun 14, 2012 4.850 4.850 4.750 4.850 11,646 +0.00(+0.00%)
Jun 13, 2012 4.830 4.850 4.800 4.850 2,545 +0.08(+1.78%)
Jun 12, 2012 4.840 4.850 4.620 4.765 3,064 -0.08(-1.75%)
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.