Chembio Diagnostics (NQ: CEMI )

1.760 USD -0.150 (-7.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.400 3.400 3.269 3.330 12,823 -0.01(-0.30%)
Jul 30, 2014 3.440 3.440 3.270 3.340 40,101 -0.02(-0.60%)
Jul 29, 2014 3.360 3.460 3.360 3.360 13,782 +0.00(+0.00%)
Jul 28, 2014 3.433 3.445 3.350 3.360 21,758 -0.06(-1.75%)
Jul 25, 2014 3.420 3.420 3.400 3.420 2,072 -0.03(-0.87%)
Jul 24, 2014 3.450 3.462 3.369 3.450 79,249 +0.09(+2.57%)
Jul 23, 2014 3.470 3.470 3.325 3.364 52,067 -0.11(-3.07%)
Jul 22, 2014 3.430 3.470 3.330 3.470 15,380 +0.04(+1.17%)
Jul 21, 2014 3.410 3.479 3.410 3.430 14,554 -0.04(-1.09%)
Jul 18, 2014 3.480 3.480 3.440 3.468 2,738 +0.03(+0.81%)
Jul 17, 2014 3.430 3.480 3.400 3.440 7,606 +0.02(+0.58%)
Jul 16, 2014 3.440 3.480 3.420 3.420 4,312 -0.06(-1.72%)
Jul 15, 2014 3.430 3.480 3.430 3.480 4,500 +0.00(+0.00%)
Jul 14, 2014 3.480 3.480 3.480 3.480 1,014 +0.06(+1.75%)
Jul 11, 2014 3.490 3.490 3.370 3.420 2,370 +0.09(+2.70%)
Jul 10, 2014 3.317 3.460 3.317 3.330 5,562 -0.14(-4.03%)
Jul 09, 2014 3.420 3.470 3.420 3.470 6,670 +0.03(+0.73%)
Jul 08, 2014 3.470 3.480 3.360 3.445 3,934 -0.05(-1.29%)
Jul 07, 2014 3.470 3.490 3.433 3.490 6,207 +0.00(+0.00%)
Jul 03, 2014 3.460 3.490 3.490 3.490 6,200 +0.00(+0.00%)
Jul 02, 2014 3.500 3.500 3.450 3.490 10,134 +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.