$4.36 +0.09 (%) Chembio Diagnostics Inc - NASDAQ

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
11/20/20144.254.294.214.2752,765
11/19/20144.234.344.224.2215,172
11/18/20144.304.364.244.28126,520
11/17/20144.324.334.234.2914,898
11/14/20144.394.394.224.2913,676
11/13/20144.364.394.154.3977,412
11/12/20144.254.484.254.3357,659
11/11/20144.164.424.164.3387,530
11/10/20144.324.494.154.15104,886
11/7/20144.304.424.204.3691,944
11/6/20144.254.404.104.26114,024
11/5/20144.354.394.224.2786,809
11/4/20144.404.404.274.3528,958
11/3/20144.314.484.224.3547,845
10/31/20144.394.394.244.28140,060
10/30/20144.754.754.354.36142,660
10/29/20144.254.374.104.37165,543
10/28/20144.704.704.034.31380,043
10/27/20144.325.204.324.732,133,991
10/24/20143.834.053.833.9970,422
10/23/20143.863.953.793.8325,963
10/22/20143.963.983.823.8315,913
10/21/20143.834.053.764.0448,344
10/20/20143.813.943.793.8361,276
10/17/20144.044.043.803.8063,853
10/16/20143.904.183.903.95171,807
10/15/20143.854.053.813.95130,369
10/14/20144.504.553.833.85353,018
10/13/20144.394.664.014.63686,276
10/10/20143.774.093.643.95305,932
10/9/20143.653.713.613.6217,278
10/8/20143.623.673.603.627,879
10/7/20143.723.783.623.7010,748
10/6/20143.743.743.583.7222,159
10/3/20143.703.763.703.7421,632
10/2/20143.553.733.553.7017,400
10/1/20143.633.723.623.6422,216
9/30/20143.693.723.623.727,759
9/29/20143.653.753.543.6515,153
9/26/20143.563.693.563.641,875
9/25/20143.693.693.623.6516,329
9/24/20143.563.693.543.698,509
9/23/20143.553.643.543.593,228
9/22/20143.713.713.583.603,562
9/19/20143.553.773.533.7712,166
9/18/20143.573.583.563.589,718
9/17/20143.543.573.503.569,910
9/16/20143.463.523.453.525,052
9/15/20143.463.463.453.464,934
9/12/20143.463.523.463.507,122
9/11/20143.423.543.413.418,790
9/10/20143.413.493.403.411,307
9/9/20143.403.503.403.4029,433
9/8/20143.543.573.343.4084,510
9/5/20143.503.553.483.509,400
9/4/20143.433.523.433.458,027
9/3/20143.663.663.443.4932,962
9/2/20143.763.773.603.6131,245
8/29/20143.683.713.593.6031,632
8/28/20143.623.703.603.6834,000
8/27/20143.793.803.613.7023,580
8/26/20143.743.743.673.711,873
8/25/20143.753.863.583.6971,760
8/22/20143.593.753.573.7442,162
8/21/20143.583.603.553.5716,639
8/20/20143.643.643.523.52341
8/19/20143.503.523.453.4914,575
8/18/20143.553.553.453.51170,661
8/15/20143.623.703.423.5234,969
8/14/20143.723.723.553.5927,750
8/13/20143.543.723.453.6891,355
8/12/20143.553.553.503.50700
8/11/20143.513.673.513.5614,926
8/8/20143.503.503.353.416,547
8/7/20143.393.523.283.49106,938
8/6/20143.243.303.243.2610,025
8/5/20143.233.243.133.244,790
8/4/20143.233.293.043.1436,420
8/1/20143.343.343.163.1621,870
7/31/20143.403.403.273.3312,823
7/30/20143.443.443.273.3440,101
7/29/20143.363.463.363.3613,782
7/28/20143.433.453.353.3621,758
7/25/20143.423.423.403.422,072
7/24/20143.453.463.373.4579,249
7/23/20143.473.473.333.3652,067
7/22/20143.433.473.333.4715,380
7/21/20143.413.483.413.4314,554
7/18/20143.483.483.443.472,738
7/17/20143.433.483.403.447,606
7/16/20143.443.483.423.424,312
7/15/20143.433.483.433.484,500
7/14/20143.483.483.483.481,014
7/11/20143.493.493.373.422,370
7/10/20143.323.463.323.335,562
7/9/20143.423.473.423.476,670
7/8/20143.473.483.363.453,934
7/7/20143.473.493.433.496,207
7/3/20143.463.493.463.496,190
7/2/20143.503.503.453.4910,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center