Chembio Diagnostics (NQ: CEMI )

3.550 USD +0.050 (+1.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.980 4.270 3.980 4.060 21,378 -0.19(-4.47%)
Aug 28, 2015 3.950 4.300 3.950 4.250 29,520 +0.25(+6.25%)
Aug 27, 2015 3.520 4.090 3.510 4.000 38,816 +0.34(+9.29%)
Aug 26, 2015 4.260 4.260 3.370 3.660 117,181 -0.28(-7.10%)
Aug 25, 2015 3.950 3.950 3.770 3.940 9,459 -0.02(-0.51%)
Aug 24, 2015 4.010 4.066 3.740 3.960 54,088 -0.29(-6.82%)
Aug 21, 2015 4.310 4.380 4.233 4.250 15,890 -0.13(-2.97%)
Aug 20, 2015 4.400 4.500 4.370 4.380 17,862 -0.08(-1.79%)
Aug 19, 2015 4.560 4.630 4.350 4.460 54,761 -0.14(-3.04%)
Aug 18, 2015 4.670 4.700 4.540 4.600 31,467 -0.08(-1.71%)
Aug 17, 2015 4.730 4.770 4.670 4.680 5,958 -0.06(-1.27%)
Aug 14, 2015 4.730 4.780 4.730 4.740 6,357 +0.01(+0.21%)
Aug 13, 2015 4.580 4.780 4.580 4.730 24,964 -0.04(-0.84%)
Aug 12, 2015 4.760 4.770 4.690 4.770 2,346 +0.02(+0.42%)
Aug 11, 2015 4.740 4.790 4.740 4.750 7,524 +0.02(+0.42%)
Aug 10, 2015 4.710 4.810 4.710 4.730 26,558 -0.05(-1.05%)
Aug 07, 2015 4.759 4.900 4.660 4.780 21,763 -0.10(-2.15%)
Aug 06, 2015 4.900 4.930 4.660 4.885 95,188 -0.12(-2.30%)
Aug 05, 2015 5.100 5.100 4.910 5.000 13,425 -0.09(-1.77%)
Aug 04, 2015 5.180 5.190 4.900 5.090 6,881 -0.04(-0.78%)
Aug 03, 2015 5.100 5.200 5.100 5.130 4,983 +0.13(+2.59%)
Jul 31, 2015 5.030 5.030 5.000 5.000 1,957 -0.02(-0.39%)
Jul 30, 2015 5.120 5.120 5.000 5.020 11,705 -0.10(-1.95%)
Jul 29, 2015 5.000 5.120 4.939 5.120 20,872 +0.00(+0.00%)
Jul 28, 2015 5.099 5.120 5.060 5.120 4,729 +0.05(+0.89%)
Jul 27, 2015 5.160 5.180 5.030 5.075 2,725 -0.12(-2.22%)
Jul 24, 2015 5.120 5.200 5.120 5.190 5,836 +0.09(+1.76%)
Jul 23, 2015 5.080 5.190 5.080 5.100 8,711 -0.10(-1.92%)
Jul 22, 2015 5.050 5.200 4.990 5.200 24,534 +0.18(+3.59%)
Jul 21, 2015 4.960 5.110 4.910 5.020 13,100 +0.13(+2.66%)
Jul 20, 2015 4.931 4.931 4.890 4.890 1,452 -0.08(-1.61%)
Jul 17, 2015 4.970 4.980 4.906 4.970 3,651 -0.01(-0.20%)
Jul 16, 2015 4.960 4.980 4.830 4.980 7,001 +0.16(+3.32%)
Jul 15, 2015 4.810 4.820 4.810 4.820 3,090 -0.02(-0.41%)
Jul 14, 2015 4.980 4.980 4.830 4.840 4,936 -0.13(-2.71%)
Jul 13, 2015 4.970 5.000 4.970 4.975 6,280 +0.00(+0.10%)
Jul 10, 2015 4.890 4.980 4.805 4.970 17,815 +0.08(+1.64%)
Jul 09, 2015 4.780 4.890 4.780 4.890 25,260 +0.22(+4.71%)
Jul 08, 2015 4.750 4.750 4.620 4.670 34,084 -0.10(-2.10%)
Jul 07, 2015 4.710 4.780 4.650 4.770 13,825 +0.02(+0.42%)
Jul 06, 2015 4.640 4.770 4.590 4.750 8,846 +0.01(+0.21%)
Jul 02, 2015 4.930 4.740 4.740 4.740 2,300 +0.01(+0.21%)
Jul 01, 2015 4.950 4.990 4.730 4.730 7,114 -0.18(-3.67%)
Jun 30, 2015 5.030 5.030 4.712 4.910 15,394 +0.06(+1.24%)
Jun 29, 2015 4.870 5.040 4.800 4.850 38,518 -0.09(-1.82%)
Jun 26, 2015 5.080 5.081 4.880 4.940 18,732 +0.05(+1.02%)
Jun 25, 2015 5.200 5.200 4.770 4.890 51,869 -0.21(-4.12%)
Jun 24, 2015 5.190 5.190 5.090 5.100 10,164 -0.09(-1.73%)
Jun 23, 2015 5.190 5.190 5.117 5.190 3,739 +0.04(+0.78%)
Jun 22, 2015 5.160 5.160 5.141 5.150 1,280 +0.05(+0.98%)
Jun 19, 2015 5.180 5.180 5.090 5.100 9,913 +0.02(+0.39%)
Jun 18, 2015 5.104 5.104 5.080 5.080 604 -0.03(-0.59%)
Jun 17, 2015 5.180 5.200 5.080 5.110 1,347 -0.04(-0.78%)
Jun 16, 2015 5.169 5.170 5.067 5.150 19,035 -0.04(-0.77%)
Jun 15, 2015 5.154 5.200 5.120 5.190 14,181 +0.04(+0.78%)
Jun 12, 2015 5.180 5.250 5.120 5.150 32,931 +0.03(+0.59%)
Jun 11, 2015 4.970 5.220 4.910 5.120 82,804 +0.17(+3.43%)
Jun 10, 2015 4.890 4.950 4.830 4.950 23,253 +0.07(+1.43%)
Jun 09, 2015 4.700 4.880 4.700 4.880 22,918 +0.17(+3.61%)
Jun 08, 2015 4.690 4.750 4.680 4.710 45,378 -0.02(-0.37%)
Jun 05, 2015 4.610 4.780 4.600 4.728 12,464 +0.09(+1.89%)
Jun 04, 2015 4.640 4.670 4.530 4.640 14,413 +0.04(+0.87%)
Jun 03, 2015 4.870 4.960 4.500 4.600 185,482 +0.00(+0.00%)
Jun 02, 2015 4.600 4.610 4.600 4.600 1,900 -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.