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, 2018
9.900
9.950
9.750
9.950
44,412
+0.15(+1.53%)
May 30, 2018
9.600
9.900
9.510
9.800
87,734
+0.25(+2.62%)
May 29, 2018
9.350
10.19
9.350
9.550
82,669
+0.25(+2.69%)
May 25, 2018
9.300
9.300
9.300
0
+0.20(+2.20%)
May 24, 2018
8.600
9.150
8.558
9.100
112,066
+0.35(+4.00%)
May 23, 2018
8.850
8.850
8.600
8.750
16,690
-0.15(-1.69%)
May 22, 2018
8.900
8.900
8.750
8.900
8,335
+0.05(+0.56%)
May 21, 2018
8.850
8.900
8.750
8.850
8,224
-0.05(-0.56%)
May 18, 2018
8.850
8.900
8.700
8.900
9,525
+0.10(+1.14%)
May 17, 2018
8.800
8.850
8.705
8.800
23,025
+0.00(+0.00%)
May 16, 2018
8.800
8.850
8.700
8.800
26,385
+0.05(+0.57%)
May 15, 2018
8.510
8.750
8.510
8.750
6,350
+0.10(+1.16%)
May 14, 2018
8.650
8.700
8.527
8.650
21,443
+0.05(+0.58%)
May 11, 2018
8.200
8.600
8.200
8.600
46,133
+0.45(+5.52%)
May 10, 2018
8.100
8.400
8.000
8.150
218,147
+0.30(+3.82%)
May 09, 2018
8.000
8.000
7.750
7.850
7,494
-0.10(-1.26%)
May 08, 2018
8.000
8.000
7.950
7.950
6,155
-0.10(-1.24%)
May 07, 2018
8.200
8.200
7.750
8.050
8,138
-0.10(-1.23%)
May 04, 2018
8.000
8.200
8.000
8.150
13,267
+0.15(+1.88%)
May 03, 2018
7.950
8.000
7.705
8.000
20,909
+0.00(+0.00%)
May 02, 2018
8.000
8.000
7.725
8.000
19,996
+0.00(+0.00%)
May 01, 2018
7.950
8.000
7.850
8.000
10,158
+0.00(+0.00%)
Apr 30, 2018
8.000
8.040
7.800
8.000
6,903
+0.00(+0.00%)
Apr 27, 2018
8.000
8.050
7.650
8.000
9,227
+0.05(+0.63%)
Apr 26, 2018
7.850
8.000
7.750
7.950
8,612
+0.05(+0.63%)
Apr 25, 2018
7.650
7.950
7.650
7.900
9,055
+0.05(+0.64%)
Apr 24, 2018
7.850
8.000
7.600
7.850
8,617
-0.05(-0.63%)
Apr 23, 2018
7.900
7.950
7.850
7.900
6,197
+0.00(+0.00%)
Apr 20, 2018
7.900
7.900
7.850
7.900
2,070
+0.05(+0.64%)
Apr 19, 2018
8.000
8.000
7.795
7.850
9,397
-0.20(-2.48%)
Apr 18, 2018
7.950
8.245
7.950
8.050
2,494
+0.05(+0.63%)
Apr 17, 2018
7.900
8.000
7.900
8.000
4,252
+0.10(+1.27%)
Apr 16, 2018
7.950
7.950
7.900
7.900
871
+0.00(+0.00%)
Apr 13, 2018
7.900
8.000
7.850
7.900
5,955
-0.05(-0.63%)
Apr 12, 2018
7.900
7.950
7.650
7.950
16,492
+0.00(+0.00%)
Apr 11, 2018
7.950
7.995
7.750
7.950
9,586
-0.05(-0.62%)
Apr 10, 2018
7.950
8.000
7.950
8.000
4,759
+0.20(+2.56%)
Apr 09, 2018
8.000
8.007
7.800
7.800
5,779
-0.10(-1.27%)
Apr 06, 2018
7.949
8.000
7.850
7.900
11,529
-0.10(-1.25%)
Apr 05, 2018
8.100
8.100
7.932
8.000
8,776
-0.10(-1.23%)
Apr 04, 2018
7.850
8.100
7.776
8.100
14,813
+0.20(+2.53%)
Apr 03, 2018
7.750
7.950
7.700
7.900
16,004
+0.10(+1.28%)
Apr 02, 2018
7.950
7.950
7.750
7.800
6,285
-0.20(-2.50%)
Mar 29, 2018
8.000
8.000
8.000
0
+0.00(+0.00%)
Mar 28, 2018
7.900
8.000
7.600
8.000
29,415
+0.05(+0.63%)
Mar 27, 2018
7.750
7.950
7.700
7.950
11,912
+0.05(+0.63%)
Mar 26, 2018
7.850
7.950
7.660
7.900
10,068
+0.00(+0.00%)
Mar 23, 2018
7.650
7.900
7.612
7.900
5,681
+0.05(+0.64%)
Mar 22, 2018
7.750
7.976
7.600
7.850
19,592
-0.10(-1.26%)
Mar 21, 2018
7.950
8.000
7.850
7.950
17,012
-0.05(-0.62%)
Mar 20, 2018
7.945
8.000
7.934
8.000
18,436
+0.00(+0.00%)
Mar 19, 2018
8.050
8.050
7.850
8.000
13,051
-0.05(-0.62%)
Mar 16, 2018
7.650
8.100
7.600
8.050
103,906
+0.40(+5.23%)
Mar 15, 2018
7.800
7.800
7.600
7.650
8,748
-0.10(-1.29%)
Mar 14, 2018
7.700
7.800
7.600
7.750
10,417
+0.00(+0.00%)
Mar 13, 2018
8.000
8.000
7.650
7.750
45,648
-0.25(-3.12%)
Mar 12, 2018
7.850
8.000
7.850
8.000
32,724
+0.20(+2.56%)
Mar 09, 2018
7.750
7.850
7.605
7.800
51,578
+0.10(+1.30%)
Mar 08, 2018
7.650
7.700
7.600
7.700
12,999
+0.00(+0.00%)
Mar 07, 2018
7.650
7.750
7.450
7.700
26,337
+0.00(+0.00%)
Mar 06, 2018
7.550
7.750
7.350
7.700
30,263
+0.10(+1.32%)
Mar 05, 2018
7.500
7.750
7.500
7.600
18,455
-0.05(-0.65%)
Mar 02, 2018
7.400
7.700
7.200
7.650
31,109
+0.20(+2.68%)
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
.