Chembio Diagnostics (NQ: CEMI )

2.000 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.580 4.580 4.510 4.510 9,001 +0.00(+0.00%)
May 30, 2013 4.520 4.521 4.500 4.510 0 -0.03(-0.66%)
May 29, 2013 4.590 4.619 4.540 4.540 32,163 +0.05(+1.11%)
May 28, 2013 4.510 4.550 4.480 4.490 15,000 -0.01(-0.22%)
May 24, 2013 4.410 4.620 4.410 4.500 0 +0.00(+0.00%)
May 23, 2013 4.450 4.620 4.450 4.500 0 +0.00(+0.00%)
May 22, 2013 4.560 4.610 4.490 4.500 0 -0.08(-1.73%)
May 21, 2013 4.500 4.610 4.500 4.579 0 +0.15(+3.36%)
May 20, 2013 4.490 4.491 4.380 4.430 0 -0.09(-1.99%)
May 17, 2013 4.510 4.520 4.450 4.520 0 +0.01(+0.22%)
May 16, 2013 4.480 4.540 4.440 4.510 11,160 -0.02(-0.44%)
May 15, 2013 4.500 4.550 4.500 4.530 0 +0.14(+3.19%)
May 13, 2013 4.400 4.440 4.280 4.390 0 +0.00(+0.00%)
May 10, 2013 4.490 4.490 4.250 4.390 0 +0.04(+0.92%)
May 09, 2013 4.560 4.560 4.310 4.350 0 -0.24(-5.23%)
May 08, 2013 4.620 4.620 4.500 4.590 0 -0.03(-0.65%)
May 07, 2013 4.550 4.620 4.550 4.620 0 +0.07(+1.54%)
May 06, 2013 4.575 4.646 4.520 4.550 0 -0.02(-0.44%)
May 03, 2013 4.590 4.660 4.550 4.570 0 +0.02(+0.44%)
May 02, 2013 4.540 4.570 4.500 4.550 0 +0.12(+2.71%)
May 01, 2013 4.550 4.550 4.430 4.430 0 -0.10(-2.21%)
Apr 30, 2013 4.640 4.650 4.450 4.530 0 -0.10(-2.16%)
Apr 29, 2013 4.560 4.760 4.560 4.630 10,943 +0.06(+1.31%)
Apr 26, 2013 4.481 4.600 4.500 4.570 13,749 +0.07(+1.56%)
Apr 25, 2013 4.520 4.650 4.430 4.500 42,864 -0.06(-1.32%)
Apr 24, 2013 4.710 4.710 4.500 4.560 0 -0.08(-1.72%)
Apr 23, 2013 4.540 4.750 4.510 4.640 35,100 +0.15(+3.34%)
Apr 22, 2013 4.670 4.670 4.420 4.490 17,413 -0.11(-2.39%)
Apr 19, 2013 4.510 4.650 4.480 4.600 27,210 +0.15(+3.37%)
Apr 18, 2013 4.470 4.711 4.280 4.450 46,058 +0.18(+4.22%)
Apr 17, 2013 4.307 4.370 4.195 4.270 23,437 -0.05(-1.16%)
Apr 16, 2013 4.200 4.320 4.095 4.320 72,447 +0.12(+2.86%)
Apr 15, 2013 4.400 4.510 4.170 4.200 37,531 -0.22(-5.08%)
Apr 12, 2013 4.420 4.450 4.410 4.425 23,375 -0.03(-0.56%)
Apr 11, 2013 4.540 4.540 4.380 4.450 77,762 -0.04(-0.89%)
Apr 10, 2013 4.450 4.700 4.450 4.490 15,927 -0.01(-0.22%)
Apr 09, 2013 4.570 4.570 4.410 4.500 117,368 +0.03(+0.67%)
Apr 08, 2013 4.680 4.680 4.450 4.470 29,629 -0.16(-3.46%)
Apr 05, 2013 4.510 4.750 4.500 4.630 62,491 -0.02(-0.43%)
Apr 04, 2013 4.780 4.900 4.610 4.650 30,400 -0.21(-4.32%)
Apr 03, 2013 4.850 4.945 4.850 4.860 21,941 -0.04(-0.82%)
Apr 02, 2013 5.000 5.050 4.770 4.900 45,039 -0.09(-1.80%)
Apr 01, 2013 5.000 5.040 4.928 4.990 51,900 -0.06(-1.19%)
Mar 28, 2013 5.000 5.050 4.850 5.050 397,048 -0.10(-1.96%)
Mar 27, 2013 5.240 5.310 4.950 5.151 35,227 -0.12(-2.26%)
Mar 26, 2013 5.410 5.410 5.250 5.270 35,385 -0.21(-3.83%)
Mar 25, 2013 5.500 5.500 5.430 5.480 4,160 -0.02(-0.36%)
Mar 22, 2013 5.400 5.500 5.400 5.500 3,293 +0.00(+0.00%)
Mar 21, 2013 5.500 5.596 5.400 5.500 7,707 -0.04(-0.72%)
Mar 20, 2013 5.600 5.600 5.540 5.540 2,050 +0.00(+0.00%)
Mar 19, 2013 5.650 5.660 5.500 5.540 4,324 +0.03(+0.54%)
Mar 18, 2013 5.660 5.660 5.430 5.510 3,940 -0.14(-2.48%)
Mar 15, 2013 5.660 5.660 5.600 5.650 9,707 +0.05(+0.89%)
Mar 14, 2013 5.500 5.600 5.240 5.600 20,207 +0.08(+1.45%)
Mar 13, 2013 5.510 5.540 5.461 5.520 11,957 -0.09(-1.60%)
Mar 12, 2013 5.500 5.663 5.500 5.610 5,058 +0.09(+1.63%)
Mar 11, 2013 5.680 5.680 5.450 5.520 13,311 -0.13(-2.30%)
Mar 08, 2013 5.450 5.700 5.250 5.650 62,528 +0.20(+3.67%)
Mar 07, 2013 5.250 5.450 5.230 5.450 32,390 +0.14(+2.63%)
Mar 06, 2013 5.420 5.480 5.310 5.310 37,116 -0.13(-2.39%)
Mar 05, 2013 5.630 5.630 5.420 5.440 14,520 -0.04(-0.73%)
Mar 04, 2013 5.540 5.540 5.421 5.480 19,994 -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.