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 29, 2020
8.980
9.700
8.970
9.630
1,026,200
+0.66(+7.36%)
May 28, 2020
9.820
9.930
8.560
8.970
1,743,645
-0.82(-8.38%)
May 27, 2020
10.29
10.47
9.600
9.790
786,712
-0.47(-4.58%)
May 26, 2020
11.21
11.24
10.01
10.26
976,375
-0.61(-5.61%)
May 22, 2020
10.46
11.17
10.20
10.87
568,600
+0.67(+6.57%)
May 21, 2020
11.70
11.75
9.680
10.20
1,487,638
-1.29(-11.23%)
May 20, 2020
11.25
11.82
11.03
11.49
510,156
+0.47(+4.26%)
May 19, 2020
12.19
12.20
10.95
11.02
1,129,144
-1.17(-9.60%)
May 18, 2020
13.00
13.14
11.88
12.19
1,314,981
+0.05(+0.41%)
May 15, 2020
12.47
13.33
11.92
12.14
1,335,800
-0.39(-3.11%)
May 14, 2020
11.13
13.04
11.13
12.53
1,842,244
+1.45(+13.09%)
May 13, 2020
11.50
11.74
10.51
11.08
1,283,233
-0.44(-3.82%)
May 12, 2020
12.29
12.35
11.39
11.52
995,323
-0.51(-4.24%)
May 11, 2020
11.34
12.14
11.00
12.03
1,127,757
+0.27(+2.30%)
May 08, 2020
11.94
12.31
11.60
11.76
1,734,500
-0.02(-0.17%)
May 07, 2020
11.83
13.25
11.75
11.78
2,673,598
-0.83(-6.58%)
May 06, 2020
14.20
14.33
12.02
12.61
1,443,493
-1.59(-11.20%)
May 05, 2020
14.20
14.83
13.00
14.20
2,142,505
+1.95(+15.92%)
May 04, 2020
12.54
12.82
11.46
12.25
1,301,174
-0.45(-3.54%)
May 01, 2020
12.44
13.69
12.41
12.70
546,500
+0.00(+0.00%)
Apr 30, 2020
11.89
13.81
10.80
12.70
1,354,763
+0.61(+5.05%)
Apr 29, 2020
11.09
12.10
10.45
12.09
1,366,316
+0.67(+5.87%)
Apr 28, 2020
13.35
13.69
10.48
11.42
2,327,648
-1.45(-11.27%)
Apr 27, 2020
15.80
15.83
11.66
12.87
2,279,508
-2.67(-17.18%)
Apr 24, 2020
15.25
15.74
14.45
15.54
1,062,400
+0.43(+2.85%)
Apr 23, 2020
14.30
15.89
14.05
15.11
1,754,420
+0.80(+5.59%)
Apr 22, 2020
14.55
14.90
13.90
14.31
1,136,259
-0.03(-0.21%)
Apr 21, 2020
14.05
14.81
12.55
14.34
1,982,958
+0.30(+2.14%)
Apr 20, 2020
14.26
14.90
13.29
14.04
2,852,432
+1.91(+15.75%)
Apr 17, 2020
12.28
12.79
11.03
12.13
1,276,700
-0.53(-4.19%)
Apr 16, 2020
11.62
13.74
11.55
12.66
3,724,464
+2.57(+25.47%)
Apr 15, 2020
10.04
10.28
8.930
10.09
1,653,038
+0.67(+7.11%)
Apr 14, 2020
10.29
10.30
8.900
9.420
1,157,347
-0.81(-7.92%)
Apr 13, 2020
9.010
10.49
8.800
10.23
2,092,818
+2.15(+26.61%)
Apr 09, 2020
7.530
8.620
7.300
8.080
846,800
+0.64(+8.60%)
Apr 08, 2020
7.100
7.750
6.940
7.440
858,793
+0.42(+5.98%)
Apr 07, 2020
6.260
7.250
5.830
7.020
1,009,894
+0.81(+13.04%)
Apr 06, 2020
6.900
6.920
5.890
6.210
818,292
-0.63(-9.21%)
Apr 03, 2020
6.850
7.100
6.260
6.840
652,800
+0.03(+0.44%)
Apr 02, 2020
7.120
7.270
6.310
6.810
1,595,827
-0.35(-4.89%)
Apr 01, 2020
6.460
8.000
6.360
7.160
13,092,131
+2.04(+39.84%)
Mar 31, 2020
5.430
5.690
4.900
5.120
500,653
-0.36(-6.57%)
Mar 30, 2020
5.400
5.560
5.140
5.480
588,520
-0.12(-2.14%)
Mar 27, 2020
5.280
5.790
5.070
5.600
918,200
+0.44(+8.53%)
Mar 26, 2020
5.270
5.490
4.460
5.160
782,164
+0.27(+5.52%)
Mar 25, 2020
3.950
4.950
3.900
4.890
690,137
+0.97(+24.74%)
Mar 24, 2020
4.080
4.150
3.310
3.920
393,357
-0.08(-2.00%)
Mar 23, 2020
4.030
4.110
3.700
4.000
687,276
+0.37(+10.19%)
Mar 20, 2020
3.920
4.650
3.400
3.630
2,188,700
+0.70(+23.89%)
Mar 19, 2020
3.040
3.147
2.810
2.930
226,847
-0.04(-1.35%)
Mar 18, 2020
2.820
3.460
2.710
2.970
431,576
+0.10(+3.48%)
Mar 17, 2020
2.490
2.970
2.374
2.870
303,157
+0.51(+21.61%)
Mar 16, 2020
2.670
2.670
2.250
2.360
212,521
-0.40(-14.49%)
Mar 13, 2020
3.460
3.490
2.500
2.760
516,800
-0.04(-1.43%)
Mar 12, 2020
4.190
4.360
2.720
2.800
1,495,677
-0.30(-9.68%)
Mar 11, 2020
3.120
3.299
3.050
3.100
95,803
-0.08(-2.52%)
Mar 10, 2020
3.420
3.460
3.050
3.180
107,764
-0.18(-5.36%)
Mar 09, 2020
3.780
3.990
3.310
3.360
120,067
-0.45(-11.81%)
Mar 06, 2020
3.830
4.300
3.500
3.810
208,000
-0.05(-1.30%)
Mar 05, 2020
3.700
3.920
3.400
3.860
274,540
+0.13(+3.49%)
Mar 04, 2020
3.860
4.000
3.710
3.730
170,153
-0.28(-6.98%)
Mar 03, 2020
4.600
4.600
3.850
4.010
239,943
-0.69(-14.68%)
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
.