Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chembio Diagnostics
(NQ:
CEMI
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
8.680
8.799
8.330
8.590
36,384
+0.07(+0.82%)
May 27, 2016
8.280
8.520
8.520
8.520
45,600
+0.16(+1.91%)
May 26, 2016
8.580
8.700
8.319
8.360
80,055
-0.37(-4.24%)
May 25, 2016
9.040
9.230
8.570
8.730
102,725
-0.39(-4.28%)
May 24, 2016
9.080
9.400
9.080
9.120
60,092
+0.04(+0.44%)
May 23, 2016
9.180
9.240
9.040
9.080
54,393
-0.02(-0.22%)
May 20, 2016
8.890
9.200
8.860
9.100
128,219
+0.29(+3.29%)
May 19, 2016
8.750
8.910
8.520
8.810
48,345
+0.03(+0.34%)
May 18, 2016
8.700
8.850
8.700
8.780
48,821
+0.10(+1.15%)
May 17, 2016
8.780
8.780
8.597
8.680
43,499
-0.02(-0.23%)
May 16, 2016
8.470
8.750
8.450
8.700
109,761
+0.23(+2.72%)
May 13, 2016
7.510
8.500
7.460
8.470
194,212
+1.00(+13.39%)
May 12, 2016
7.370
7.490
7.269
7.470
65,372
+0.19(+2.68%)
May 11, 2016
7.310
7.310
7.200
7.275
14,685
-0.01(-0.21%)
May 10, 2016
7.350
7.400
7.127
7.290
27,000
-0.06(-0.82%)
May 09, 2016
7.380
7.450
7.325
7.350
38,774
+0.05(+0.68%)
May 06, 2016
7.290
7.350
7.120
7.300
57,381
+0.03(+0.41%)
May 05, 2016
7.210
7.370
7.210
7.270
39,378
+0.05(+0.69%)
May 04, 2016
7.060
7.220
7.050
7.220
41,172
+0.08(+1.12%)
May 03, 2016
7.120
7.180
7.040
7.140
27,842
+0.02(+0.28%)
May 02, 2016
7.150
7.220
7.100
7.120
16,489
+0.09(+1.28%)
Apr 29, 2016
7.010
7.390
6.990
7.030
19,894
-0.02(-0.28%)
Apr 28, 2016
6.990
7.110
6.770
7.050
11,109
+0.00(+0.00%)
Apr 27, 2016
7.100
7.100
6.750
7.050
74,315
-0.09(-1.26%)
Apr 26, 2016
7.190
7.205
7.070
7.140
14,484
-0.08(-1.11%)
Apr 25, 2016
7.050
7.350
7.050
7.220
64,378
+0.12(+1.69%)
Apr 22, 2016
7.010
7.230
7.010
7.100
17,837
-0.01(-0.14%)
Apr 21, 2016
7.220
7.220
7.020
7.110
22,409
-0.11(-1.52%)
Apr 20, 2016
7.050
7.240
7.010
7.220
31,882
+0.17(+2.41%)
Apr 19, 2016
7.140
7.220
7.040
7.050
47,988
-0.04(-0.56%)
Apr 18, 2016
6.950
7.200
6.830
7.090
98,752
+0.19(+2.75%)
Apr 15, 2016
6.650
7.060
6.600
6.900
143,990
+0.14(+2.07%)
Apr 14, 2016
6.428
6.770
6.410
6.760
80,170
+0.42(+6.62%)
Apr 13, 2016
6.470
6.470
6.180
6.340
11,365
-0.06(-0.94%)
Apr 12, 2016
6.490
6.490
6.293
6.400
71,053
-0.04(-0.62%)
Apr 11, 2016
6.300
6.470
6.150
6.440
17,531
+0.17(+2.71%)
Apr 08, 2016
6.360
6.380
6.270
6.270
24,766
-0.01(-0.16%)
Apr 07, 2016
6.080
6.280
6.045
6.280
29,168
+0.27(+4.45%)
Apr 06, 2016
6.040
6.040
6.010
6.012
5,029
-0.02(-0.39%)
Apr 05, 2016
6.100
6.100
6.034
6.036
15,775
-0.09(-1.45%)
Apr 04, 2016
5.920
6.200
5.920
6.125
29,366
+0.25(+4.34%)
Apr 01, 2016
5.990
6.070
5.870
5.870
16,209
-0.12(-2.00%)
Mar 31, 2016
5.840
6.100
5.830
5.990
92,949
+0.21(+3.63%)
Mar 30, 2016
5.555
5.800
5.542
5.780
23,060
+0.17(+3.03%)
Mar 29, 2016
5.510
5.710
5.510
5.610
9,015
+0.07(+1.26%)
Mar 28, 2016
5.540
5.540
5.520
5.540
8,035
-0.02(-0.40%)
Mar 24, 2016
5.540
5.562
5.562
5.562
16,000
-0.05(-0.85%)
Mar 23, 2016
5.620
5.649
5.600
5.610
8,101
-0.01(-0.18%)
Mar 22, 2016
5.520
5.650
5.520
5.620
3,454
-0.01(-0.18%)
Mar 21, 2016
5.600
5.630
5.530
5.630
6,523
+0.03(+0.54%)
Mar 18, 2016
5.650
5.680
5.570
5.600
9,541
+0.05(+0.90%)
Mar 17, 2016
5.590
5.590
5.520
5.550
15,208
-0.05(-0.89%)
Mar 16, 2016
5.630
5.700
5.540
5.600
35,873
-0.02(-0.36%)
Mar 15, 2016
5.580
5.640
5.530
5.620
6,192
+0.02(+0.36%)
Mar 14, 2016
5.590
5.640
5.520
5.600
28,144
-0.04(-0.71%)
Mar 11, 2016
5.730
5.730
5.570
5.640
22,467
-0.05(-0.88%)
Mar 10, 2016
5.730
5.730
5.550
5.690
17,387
+0.02(+0.35%)
Mar 09, 2016
5.620
5.700
5.405
5.670
48,137
+0.13(+2.35%)
Mar 08, 2016
5.530
5.700
5.250
5.540
132,250
-0.15(-2.64%)
Mar 07, 2016
5.770
5.770
5.600
5.690
84,955
+0.15(+2.71%)
Mar 04, 2016
5.620
5.630
5.450
5.540
26,523
-0.01(-0.18%)
Mar 03, 2016
5.390
5.637
5.200
5.550
39,142
+0.27(+5.11%)
Mar 02, 2016
5.230
5.300
5.211
5.280
2,929
-0.04(-0.75%)
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
.