Chembio Diagnostics (NQ: CEMI )

2.280 USD +0.020 (+0.88%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.35 10.50 10.10 10.50 19,800 +0.25(+2.44%)
Sep 27, 2018 9.700 10.50 9.700 10.25 14,428 +0.55(+5.67%)
Sep 26, 2018 9.400 9.700 9.350 9.700 16,463 +0.35(+3.74%)
Sep 25, 2018 9.300 9.350 9.300 9.350 22,102 +0.00(+0.00%)
Sep 24, 2018 9.300 9.450 9.100 9.350 42,324 -0.15(-1.58%)
Sep 21, 2018 9.150 9.550 9.150 9.500 22,700 +0.30(+3.26%)
Sep 20, 2018 9.600 9.700 9.000 9.200 83,782 -0.40(-4.17%)
Sep 19, 2018 9.750 9.850 9.550 9.600 28,369 -0.25(-2.54%)
Sep 18, 2018 9.760 9.850 9.700 9.850 21,141 +0.00(+0.00%)
Sep 17, 2018 9.700 9.850 9.305 9.850 33,898 +0.10(+1.03%)
Sep 14, 2018 9.810 9.850 9.600 9.750 49,100 -0.15(-1.52%)
Sep 13, 2018 9.950 10.02 9.400 9.900 13,425 +0.00(+0.00%)
Sep 12, 2018 9.700 9.900 9.500 9.900 34,572 +0.00(+0.00%)
Sep 11, 2018 9.900 9.900 9.510 9.900 42,787 -0.05(-0.50%)
Sep 10, 2018 10.05 10.15 9.900 9.950 15,973 -0.25(-2.45%)
Sep 07, 2018 10.10 10.20 10.09 10.20 10,200 +0.00(+0.00%)
Sep 06, 2018 10.20 10.20 10.13 10.20 5,781 -0.05(-0.49%)
Sep 05, 2018 10.30 10.40 10.15 10.25 6,273 -0.05(-0.49%)
Sep 04, 2018 10.35 10.40 10.28 10.30 11,449 -0.15(-1.44%)
Aug 31, 2018 10.45 10.45 10.45 0 +0.15(+1.46%)
Aug 30, 2018 10.35 10.37 9.950 10.30 18,130 +0.00(+0.00%)
Aug 29, 2018 10.35 10.40 10.25 10.30 12,363 -0.05(-0.48%)
Aug 28, 2018 10.35 10.35 10.25 10.35 10,453 +0.00(+0.00%)
Aug 27, 2018 10.55 10.65 10.35 10.35 41,489 -0.30(-2.82%)
Aug 24, 2018 10.55 10.65 10.50 10.65 12,500 +0.00(+0.00%)
Aug 23, 2018 10.86 10.86 10.35 10.65 32,500 -0.25(-2.29%)
Aug 22, 2018 10.95 10.95 10.80 10.90 15,296 +0.00(+0.00%)
Aug 21, 2018 10.85 11.00 10.85 10.90 11,943 -0.05(-0.46%)
Aug 20, 2018 11.10 11.10 10.75 10.95 16,319 -0.20(-1.79%)
Aug 17, 2018 11.20 11.20 10.65 11.15 23,600 -0.15(-1.33%)
Aug 16, 2018 11.15 11.30 11.10 11.30 5,010 -0.05(-0.44%)
Aug 15, 2018 11.50 11.50 11.30 11.35 15,899 -0.15(-1.30%)
Aug 14, 2018 11.50 11.50 11.35 11.50 11,220 +0.00(+0.00%)
Aug 13, 2018 11.50 11.55 11.30 11.50 30,297 +0.05(+0.44%)
Aug 10, 2018 11.15 11.45 11.05 11.45 34,300 +0.45(+4.09%)
Aug 09, 2018 11.25 11.25 10.55 11.00 117,725 -0.45(-3.93%)
Aug 08, 2018 11.35 11.49 11.23 11.45 11,825 +0.00(+0.00%)
Aug 07, 2018 11.40 11.45 11.25 11.45 7,857 +0.00(+0.00%)
Aug 06, 2018 11.50 11.50 11.20 11.45 19,583 +0.00(+0.00%)
Aug 03, 2018 11.50 11.50 11.35 11.45 12,400 -0.05(-0.43%)
Aug 02, 2018 11.45 11.50 11.43 11.50 12,650 +0.00(+0.00%)
Aug 01, 2018 11.35 11.50 11.35 11.50 31,007 +0.15(+1.32%)
Jul 31, 2018 11.30 11.35 11.25 11.35 21,430 +0.05(+0.44%)
Jul 30, 2018 11.40 11.40 11.25 11.30 35,156 +0.05(+0.44%)
Jul 27, 2018 11.15 11.26 11.15 11.25 5,600 +0.00(+0.00%)
Jul 26, 2018 11.22 11.25 11.21 11.25 2,104 +0.00(+0.00%)
Jul 25, 2018 11.20 11.25 11.15 11.25 6,340 +0.00(+0.00%)
Jul 24, 2018 11.30 11.30 11.10 11.25 22,110 -0.10(-0.88%)
Jul 23, 2018 11.40 11.15 11.35 13,139 +0.05(+0.44%)
Jul 20, 2018 11.20 11.30 11.15 11.30 33,552 +0.20(+1.80%)
Jul 19, 2018 11.10 11.22 11.10 11.10 21,168 -0.05(-0.45%)
Jul 18, 2018 11.01 11.15 10.85 11.15 89,876 +0.00(+0.00%)
Jul 17, 2018 11.10 11.20 11.05 11.15 14,538 +0.00(+0.00%)
Jul 16, 2018 11.05 11.15 10.90 11.15 10,244 +0.00(+0.00%)
Jul 13, 2018 11.05 11.05 10.95 11.15 9,401 +0.05(+0.45%)
Jul 12, 2018 11.00 11.12 10.91 11.10 16,993 +0.00(+0.00%)
Jul 11, 2018 11.20 11.20 11.10 11.10 9,201 -0.05(-0.45%)
Jul 10, 2018 11.10 11.15 10.90 11.15 18,308 +0.00(+0.00%)
Jul 09, 2018 11.15 11.15 11.00 11.15 16,844 +0.00(+0.00%)
Jul 06, 2018 10.84 11.20 10.84 11.15 25,373 +0.00(+0.00%)
Jul 05, 2018 10.75 11.15 10.46 11.15 15,943 +0.00(+0.00%)
Jul 03, 2018 11.15 11.15 11.15 0 +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.