Chembio Diagnostics (NQ: CEMI )

3.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.450 5.700 5.200 5.300 103,901 -0.20(-3.64%)
Mar 30, 2017 5.350 5.500 5.250 5.500 14,583 +0.20(+3.77%)
Mar 29, 2017 5.300 5.445 5.300 5.300 89,296 +0.00(+0.00%)
Mar 28, 2017 5.350 5.500 5.300 5.300 14,472 -0.10(-1.85%)
Mar 27, 2017 5.350 5.450 5.350 5.400 17,042 -0.10(-1.82%)
Mar 24, 2017 5.350 5.500 5.350 5.500 8,548 +0.10(+1.85%)
Mar 23, 2017 5.350 5.400 5.350 5.400 9,251 +0.00(+0.00%)
Mar 22, 2017 5.305 5.432 5.305 5.400 4,196 -0.10(-1.82%)
Mar 21, 2017 5.382 5.500 5.382 5.500 11,842 +0.00(+0.00%)
Mar 20, 2017 5.450 5.500 5.300 5.500 9,987 +0.00(+0.00%)
Mar 17, 2017 5.250 5.500 5.100 5.500 24,546 +0.20(+3.77%)
Mar 16, 2017 5.300 5.500 5.125 5.300 49,479 +0.05(+0.95%)
Mar 15, 2017 5.250 5.260 5.050 5.250 102,564 +0.00(+0.00%)
Mar 14, 2017 5.250 5.350 5.250 5.250 92,274 -0.10(-1.87%)
Mar 13, 2017 5.550 5.650 5.350 5.350 13,000 -0.25(-4.46%)
Mar 10, 2017 5.650 5.750 5.226 5.600 22,425 +0.00(+0.00%)
Mar 09, 2017 5.600 5.800 5.600 5.600 18,875 -0.10(-1.75%)
Mar 08, 2017 5.750 5.809 5.268 5.700 80,556 -0.15(-2.56%)
Mar 07, 2017 5.800 5.870 5.795 5.850 19,848 -0.05(-0.85%)
Mar 06, 2017 5.850 5.909 5.750 5.900 18,802 +0.00(+0.00%)
Mar 03, 2017 5.800 5.900 5.800 5.900 41,758 +0.05(+0.85%)
Mar 02, 2017 5.850 5.850 5.800 5.850 19,270 +0.00(+0.00%)
Mar 01, 2017 5.850 5.900 5.800 5.850 14,124 -0.05(-0.85%)
Feb 28, 2017 6.000 6.025 5.850 5.900 13,027 -0.20(-3.28%)
Feb 27, 2017 5.900 6.100 5.850 6.100 2,705 +0.25(+4.27%)
Feb 24, 2017 5.850 5.950 5.800 5.850 8,521 +0.00(+0.00%)
Feb 23, 2017 5.900 6.000 5.850 5.850 26,414 -0.20(-3.31%)
Feb 22, 2017 6.050 6.250 6.000 6.050 44,306 -0.10(-1.63%)
Feb 21, 2017 6.083 6.150 6.050 6.150 25,846 +0.10(+1.65%)
Feb 17, 2017 6.050 6.050 6.050 0 +0.05(+0.83%)
Feb 16, 2017 6.050 6.150 5.700 6.000 26,159 -0.10(-1.64%)
Feb 15, 2017 6.050 6.100 6.000 6.100 15,437 +0.05(+0.83%)
Feb 14, 2017 5.800 6.100 5.760 6.050 87,550 +0.15(+2.54%)
Feb 13, 2017 5.850 5.950 5.850 5.900 4,480 +0.05(+0.85%)
Feb 10, 2017 5.600 5.900 5.600 5.850 32,925 +0.00(+0.00%)
Feb 09, 2017 5.850 5.900 5.644 5.850 5,012 +0.15(+2.63%)
Feb 08, 2017 5.550 5.750 5.550 5.700 7,959 +0.05(+0.88%)
Feb 07, 2017 5.350 5.700 5.350 5.650 40,436 +0.20(+3.67%)
Feb 06, 2017 5.550 5.550 5.350 5.450 14,612 +0.00(+0.00%)
Feb 03, 2017 5.500 5.550 5.400 5.450 25,085 -0.20(-3.54%)
Feb 02, 2017 5.451 5.700 5.420 5.650 33,016 +0.23(+4.15%)
Feb 01, 2017 5.450 5.518 5.350 5.425 40,152 -0.17(-3.12%)
Jan 31, 2017 5.400 5.600 5.400 5.600 30,857 +0.15(+2.75%)
Jan 30, 2017 5.800 5.800 5.350 5.450 74,367 -0.35(-6.03%)
Jan 27, 2017 6.000 6.000 5.750 5.800 27,267 -0.10(-1.69%)
Jan 26, 2017 5.900 6.100 5.618 5.900 19,051 -0.05(-0.84%)
Jan 25, 2017 6.050 6.050 5.900 5.950 17,149 -0.10(-1.65%)
Jan 24, 2017 6.200 6.200 5.950 6.050 22,082 -0.15(-2.42%)
Jan 23, 2017 6.250 6.250 6.150 6.200 9,046 +0.00(+0.00%)
Jan 20, 2017 6.250 6.350 6.100 6.200 9,372 -0.05(-0.80%)
Jan 19, 2017 6.431 6.431 6.150 6.250 9,150 +0.10(+1.63%)
Jan 18, 2017 6.200 6.300 6.100 6.150 16,447 -0.15(-2.38%)
Jan 17, 2017 6.500 6.800 6.200 6.300 14,052 +0.00(+0.00%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.02(+0.40%)
Jan 12, 2017 6.300 6.350 6.200 6.275 12,507 +0.03(+0.40%)
Jan 11, 2017 6.350 6.350 6.150 6.250 17,343 -0.05(-0.79%)
Jan 10, 2017 6.350 6.350 6.213 6.300 13,337 +0.05(+0.80%)
Jan 09, 2017 6.200 6.516 6.200 6.250 47,167 +0.00(+0.00%)
Jan 06, 2017 6.500 6.600 6.160 6.250 18,551 -0.22(-3.47%)
Jan 05, 2017 6.550 6.650 6.475 6.475 9,272 -0.03(-0.38%)
Jan 04, 2017 6.550 6.650 6.500 6.500 7,094 -0.15(-2.26%)
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.