Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.739 4.750 4.611 4.650 13,930 -0.09(-1.90%)
Apr 29, 2015 4.690 4.740 4.610 4.740 12,435 +0.05(+1.07%)
Apr 28, 2015 4.680 4.690 4.671 4.690 8,473 -0.01(-0.21%)
Apr 27, 2015 4.690 4.700 4.600 4.700 23,652 +0.12(+2.62%)
Apr 24, 2015 4.600 4.690 4.400 4.580 55,225 -0.02(-0.43%)
Apr 23, 2015 4.540 4.600 4.540 4.600 27,962 +0.06(+1.32%)
Apr 22, 2015 4.590 4.590 4.470 4.540 36,136 +0.00(+0.00%)
Apr 21, 2015 4.480 4.560 4.480 4.540 42,489 +0.09(+2.02%)
Apr 20, 2015 4.350 4.470 4.340 4.450 7,773 +0.05(+1.14%)
Apr 17, 2015 4.470 4.470 4.380 4.400 4,466 -0.03(-0.68%)
Apr 16, 2015 4.460 4.470 4.400 4.430 27,420 +0.04(+0.91%)
Apr 15, 2015 4.360 4.480 4.280 4.390 22,990 +0.03(+0.69%)
Apr 14, 2015 4.120 4.400 4.120 4.360 48,150 +0.23(+5.57%)
Apr 13, 2015 4.080 4.130 4.080 4.130 2,713 +0.08(+1.98%)
Apr 10, 2015 4.010 4.050 4.000 4.050 4,151 +0.00(+0.00%)
Apr 09, 2015 4.023 4.050 4.020 4.050 672 +0.04(+1.00%)
Apr 08, 2015 4.030 4.050 4.000 4.010 11,422 -0.05(-1.23%)
Apr 07, 2015 4.030 4.060 4.020 4.060 1,400 +0.01(+0.25%)
Apr 06, 2015 4.130 4.130 4.020 4.050 9,092 -0.04(-0.98%)
Apr 02, 2015 4.030 4.090 4.090 4.090 3,900 +0.00(+0.12%)
Apr 01, 2015 4.040 4.090 4.040 4.085 3,326 +0.04(+1.11%)
Mar 31, 2015 4.090 4.090 4.010 4.040 987 -0.08(-1.94%)
Mar 30, 2015 4.100 4.120 3.990 4.120 15,701 +0.00(+0.00%)
Mar 27, 2015 4.120 4.120 4.120 4.120 4,047 -0.02(-0.48%)
Mar 26, 2015 4.172 4.172 4.140 4.140 966 -0.04(-0.96%)
Mar 25, 2015 4.180 4.180 4.090 4.180 3,694 +0.01(+0.24%)
Mar 23, 2015 4.200 4.170 4.170 4.170 25 -0.03(-0.71%)
Mar 20, 2015 4.134 4.200 4.133 4.200 27,050 +0.05(+1.20%)
Mar 19, 2015 4.130 4.150 4.096 4.150 8,672 +0.01(+0.24%)
Mar 18, 2015 4.100 4.140 4.070 4.140 4,301 +0.03(+0.73%)
Mar 17, 2015 4.060 4.110 4.060 4.110 6,354 +0.03(+0.74%)
Mar 16, 2015 4.060 4.090 4.050 4.080 834 -0.02(-0.49%)
Mar 13, 2015 3.970 4.130 3.954 4.100 21,375 +0.01(+0.24%)
Mar 12, 2015 4.091 4.140 4.090 4.090 3,649 +0.03(+0.74%)
Mar 11, 2015 3.910 4.130 3.900 4.060 8,174 +0.15(+3.84%)
Mar 10, 2015 4.010 4.097 3.910 3.910 22,903 -0.10(-2.49%)
Mar 09, 2015 4.100 4.100 4.000 4.010 3,160 -0.05(-1.23%)
Mar 06, 2015 4.036 4.072 3.990 4.060 7,831 +0.04(+1.00%)
Mar 05, 2015 4.130 4.130 4.020 4.020 19,425 -0.11(-2.66%)
Mar 04, 2015 4.050 4.130 3.960 4.130 23,670 +0.10(+2.48%)
Mar 03, 2015 4.070 4.080 4.010 4.030 3,804 -0.06(-1.42%)
Mar 02, 2015 4.040 4.160 4.010 4.088 6,948 +0.09(+2.17%)
Feb 27, 2015 4.001 4.001 4.000 4.001 1,934 -0.02(-0.47%)
Feb 26, 2015 4.000 4.050 3.980 4.020 6,946 +0.02(+0.50%)
Feb 25, 2015 4.102 4.102 3.960 4.000 12,423 -0.05(-1.23%)
Feb 24, 2015 4.050 4.096 4.030 4.050 13,897 -0.04(-0.98%)
Feb 23, 2015 4.080 4.090 4.000 4.090 16,300 -0.05(-1.21%)
Feb 20, 2015 4.060 4.140 4.031 4.140 9,480 +0.04(+0.98%)
Feb 19, 2015 4.189 4.189 4.100 4.100 7,200 -0.08(-1.91%)
Feb 18, 2015 4.129 4.200 4.129 4.180 7,465 +0.06(+1.46%)
Feb 17, 2015 4.050 4.160 4.020 4.120 66,598 +0.16(+4.04%)
Feb 13, 2015 4.040 3.960 3.960 3.960 13,700 -0.04(-1.00%)
Feb 12, 2015 3.990 4.000 3.960 4.000 6,800 +0.01(+0.17%)
Feb 11, 2015 3.900 4.080 3.840 3.993 25,006 +0.11(+2.92%)
Feb 10, 2015 3.800 3.940 3.750 3.880 45,607 +0.07(+1.84%)
Feb 09, 2015 3.920 3.920 3.780 3.810 21,968 -0.05(-1.30%)
Feb 06, 2015 3.760 3.910 3.760 3.860 17,965 +0.03(+0.73%)
Feb 05, 2015 3.780 3.870 3.749 3.832 17,641 +0.11(+3.01%)
Feb 04, 2015 3.750 3.760 3.710 3.720 24,644 -0.04(-1.01%)
Feb 03, 2015 3.770 3.790 3.740 3.758 25,693 -0.01(-0.32%)
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.