Chembio Diagnostics (NQ: CEMI )

2.840 USD +0.050 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.290 5.300 5.210 5.280 10,333 +0.03(+0.57%)
Jan 30, 2013 5.300 5.300 5.210 5.250 7,752 -0.05(-0.94%)
Jan 29, 2013 5.170 5.340 5.140 5.300 9,437 +0.18(+3.44%)
Jan 28, 2013 5.220 5.220 5.100 5.124 9,580 -0.12(-2.22%)
Jan 25, 2013 5.270 5.350 5.209 5.240 15,902 -0.08(-1.50%)
Jan 24, 2013 5.260 5.370 5.210 5.320 89,675 +0.13(+2.50%)
Jan 23, 2013 4.790 5.200 4.790 5.190 127,058 +0.37(+7.68%)
Jan 22, 2013 4.840 4.840 4.800 4.820 14,585 -0.02(-0.41%)
Jan 18, 2013 4.720 4.840 4.710 4.840 3,310 +0.08(+1.68%)
Jan 17, 2013 4.720 4.810 4.650 4.760 9,980 +0.05(+1.04%)
Jan 16, 2013 4.680 4.892 4.680 4.711 7,850 -0.14(-2.87%)
Jan 15, 2013 4.720 4.850 4.720 4.850 6,634 +0.09(+1.89%)
Jan 14, 2013 4.800 4.840 4.630 4.760 19,987 -0.06(-1.24%)
Jan 11, 2013 4.830 4.850 4.780 4.820 7,744 -0.02(-0.41%)
Jan 10, 2013 4.850 4.850 4.750 4.840 17,700 +0.03(+0.62%)
Jan 09, 2013 4.800 4.890 4.770 4.810 24,620 -0.04(-0.82%)
Jan 08, 2013 4.820 4.890 4.780 4.850 16,857 +0.00(+0.00%)
Jan 07, 2013 4.750 4.900 4.750 4.850 22,183 +0.04(+0.83%)
Jan 04, 2013 4.880 4.900 4.750 4.810 14,804 +0.01(+0.27%)
Jan 03, 2013 4.750 4.884 4.750 4.797 10,288 +0.05(+0.99%)
Jan 02, 2013 4.750 4.760 4.650 4.750 21,074 +0.02(+0.42%)
Dec 31, 2012 4.660 4.890 4.660 4.730 19,322 +0.03(+0.64%)
Dec 28, 2012 4.620 4.780 4.540 4.700 40,320 -0.05(-1.05%)
Dec 27, 2012 4.830 4.890 4.640 4.750 69,819 -0.13(-2.69%)
Dec 26, 2012 4.970 5.078 4.820 4.881 38,355 -0.19(-3.72%)
Dec 24, 2012 5.350 5.400 4.900 5.070 110,018 -0.19(-3.61%)
Dec 21, 2012 5.200 5.800 5.030 5.260 961,458 +0.66(+14.35%)
Dec 20, 2012 4.580 4.600 4.500 4.600 11,581 +0.02(+0.44%)
Dec 19, 2012 4.500 4.600 4.400 4.580 7,000 +0.03(+0.66%)
Dec 18, 2012 4.620 4.620 4.550 4.550 14,080 -0.07(-1.51%)
Dec 17, 2012 4.650 4.650 4.566 4.620 23,175 -0.02(-0.43%)
Dec 14, 2012 4.470 4.690 4.470 4.640 39,712 +0.22(+4.98%)
Dec 13, 2012 4.500 4.700 4.410 4.420 85,107 +0.13(+3.03%)
Dec 12, 2012 4.410 4.480 4.290 4.290 21,528 -0.15(-3.38%)
Dec 11, 2012 4.430 4.450 4.340 4.440 11,988 +0.13(+3.02%)
Dec 10, 2012 4.290 4.460 4.250 4.310 30,554 -0.04(-0.92%)
Dec 07, 2012 4.270 4.442 4.270 4.350 17,090 -0.02(-0.46%)
Dec 06, 2012 4.370 4.650 4.370 4.370 33,127 -0.13(-2.89%)
Dec 05, 2012 4.260 4.500 4.260 4.500 3,267 +0.00(+0.00%)
Dec 04, 2012 4.550 4.550 4.231 4.500 7,439 -0.19(-4.05%)
Nov 30, 2012 4.600 4.700 4.600 4.690 1,987 +0.15(+3.30%)
Nov 29, 2012 4.800 4.800 4.540 4.540 8,475 -0.26(-5.42%)
Nov 28, 2012 4.620 4.900 4.620 4.800 11,478 +0.13(+2.78%)
Nov 27, 2012 4.700 4.800 4.650 4.670 16,276 +0.03(+0.65%)
Nov 26, 2012 4.810 4.810 4.500 4.640 19,962 +0.04(+0.87%)
Nov 23, 2012 4.690 4.690 4.600 4.600 2,200 -0.07(-1.50%)
Nov 21, 2012 4.496 4.670 4.320 4.670 6,800 +0.34(+7.85%)
Nov 20, 2012 4.105 4.610 4.100 4.330 68,770 +0.28(+6.91%)
Nov 19, 2012 4.100 4.100 4.000 4.050 4,751 -0.02(-0.49%)
Nov 16, 2012 4.060 4.190 4.048 4.070 4,787 -0.21(-4.90%)
Nov 15, 2012 4.230 4.280 3.860 4.280 14,049 -0.11(-2.51%)
Nov 14, 2012 4.110 4.394 4.110 4.390 69,376 +0.27(+6.55%)
Nov 13, 2012 4.100 4.150 3.610 4.120 61,345 +0.01(+0.24%)
Nov 12, 2012 4.250 4.250 4.110 4.110 39,061 -0.01(-0.24%)
Nov 09, 2012 4.220 4.220 4.110 4.120 29,596 -0.11(-2.60%)
Nov 08, 2012 4.250 4.250 4.230 4.230 4,000 -0.02(-0.47%)
Nov 07, 2012 4.250 4.250 4.220 4.250 2,883 -0.06(-1.39%)
Nov 06, 2012 4.300 4.310 4.280 4.310 9,900 +0.01(+0.23%)
Nov 05, 2012 4.358 4.370 4.300 4.300 10,255 -0.08(-1.83%)
Nov 02, 2012 4.310 4.380 4.300 4.380 3,600 +0.00(+0.00%)
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.