$4.99 -0.01 (%) Chembio Diagnostics Inc - NASDAQ

Feb. 8, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
2/8/20164.315.004.314.9913,227
2/5/20165.075.074.985.0013,145
2/4/20164.825.234.635.2317,472
2/3/20164.964.984.814.979,486
2/2/20164.934.944.724.8822,227
2/1/20164.934.984.924.968,572
1/29/20164.594.994.304.8820,070
1/28/20164.385.094.374.9759,760
1/27/20164.414.584.334.3810,104
1/26/20164.324.494.264.326,903
1/25/20164.394.474.304.308,459
1/22/20164.254.424.254.4114,318
1/21/20164.314.374.224.316,756
1/20/20164.204.304.034.3026,359
1/19/20164.294.404.284.2820,180
1/15/20164.404.454.294.3027,350
1/14/20164.554.574.334.4266,187
1/13/20164.734.734.584.6513,622
1/12/20164.834.834.474.7446,600
1/11/20165.105.144.714.7446,985
1/8/20165.135.285.095.0933,413
1/7/20165.205.235.105.1312,714
1/6/20165.315.315.305.302,203
1/5/20165.355.375.325.341,363
1/4/20165.265.505.215.214,062
12/31/20155.335.335.335.33915
12/30/20155.335.335.235.329,866
12/29/20155.265.335.205.3311,963
12/28/20155.205.285.205.283,800
12/24/20155.235.255.225.233,122
12/23/20155.185.255.145.2211,158
12/22/20155.285.285.195.212,470
12/21/20155.215.285.145.2725,636
12/18/20155.105.285.105.2814,205
12/17/20155.185.285.105.1519,081
12/16/20155.105.285.085.2311,552
12/15/20155.065.105.045.097,984
12/14/20155.035.225.015.057,487
12/11/20155.225.295.035.0636,963
12/10/20155.245.325.185.2222,582
12/9/20155.145.225.145.164,919
12/8/20155.165.225.125.213,591
12/7/20155.135.245.065.1619,930
12/4/20155.005.265.005.269,363
12/3/20155.095.205.025.029,614
12/2/20155.055.285.025.0713,462
12/1/20155.045.215.025.168,378
11/30/20155.275.325.005.2133,310
11/27/20155.275.285.275.28393
11/25/20155.275.295.275.294,617
11/24/20155.285.345.275.3310,900
11/23/20155.255.315.255.2510,093
11/20/20155.265.345.265.278,178
11/19/20155.285.295.285.282,238
11/18/20155.315.335.275.274,562
11/17/20155.265.355.255.2918,178
11/16/20155.325.345.255.252,704
11/13/20155.295.385.195.3120,914
11/12/20155.305.535.295.3437,310
11/11/20155.175.425.165.2658,171
11/10/20155.225.275.175.199,255
11/9/20155.305.305.175.2113,833
11/6/20155.035.335.035.2950,887
11/5/20154.895.074.895.0060,909
11/4/20155.005.004.854.9047,147
11/3/20154.904.954.904.922,563
11/2/20154.814.944.814.8414,236
10/30/20154.944.944.834.842,698
10/29/20154.905.004.894.9419,627
10/28/20154.964.994.884.896,608
10/27/20154.885.024.675.0227,660
10/26/20154.834.964.624.9632,572
10/23/20154.664.924.584.8026,562
10/22/20154.904.904.584.6958,775
10/21/20154.955.084.884.8815,435
10/20/20154.874.994.794.9722,446
10/19/20154.924.924.834.8724,671
10/16/20154.934.964.784.9250,268
10/15/20154.774.984.774.9776,530
10/14/20154.564.764.564.7675,574
10/13/20154.604.694.534.6015,984
10/12/20154.694.694.594.6527,597
10/9/20154.484.734.464.5586,221
10/8/20154.414.484.334.4825,506
10/7/20154.174.464.054.3670,106
10/6/20154.114.204.054.203,014
10/5/20154.014.204.014.1931,209
10/2/20153.934.023.934.014,875
10/1/20154.004.053.903.908,404
9/30/20153.994.033.924.0326,460
9/29/20153.993.993.883.9013,304
9/28/20154.014.123.983.9919,593
9/25/20153.914.183.884.14151,695
9/24/20153.934.183.883.8833,580
9/23/20154.004.003.923.994,625
9/22/20154.054.053.893.9613,382
9/21/20154.034.124.034.0711,045
9/18/20153.974.103.964.1012,964
9/17/20154.104.104.034.107,643
9/16/20154.104.104.044.0610,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center