$7.13 +0.01 (%) Chembio Diagnostics Inc - NASDAQ

May. 3, 2016 | 01:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
5/2/20167.157.227.107.1216,489
4/29/20167.017.396.997.0319,894
4/28/20166.997.116.777.0511,109
4/27/20167.107.106.757.0574,315
4/26/20167.197.217.077.1414,484
4/25/20167.057.357.057.2264,378
4/22/20167.017.237.017.1017,837
4/21/20167.227.227.027.1122,409
4/20/20167.057.247.017.2231,882
4/19/20167.147.227.047.0547,988
4/18/20166.957.206.837.0998,752
4/15/20166.657.066.606.90143,990
4/14/20166.436.776.416.7680,170
4/13/20166.476.476.186.3411,365
4/12/20166.496.496.296.4071,053
4/11/20166.306.476.156.4417,531
4/8/20166.366.386.276.2724,766
4/7/20166.086.286.056.2829,168
4/6/20166.046.046.016.015,029
4/5/20166.106.106.036.0415,775
4/4/20165.926.205.926.1329,366
4/1/20165.996.075.875.8716,209
3/31/20165.846.105.835.9992,949
3/30/20165.565.805.545.7823,060
3/29/20165.515.715.515.619,015
3/28/20165.545.545.525.548,035
3/24/20165.545.575.515.5616,003
3/23/20165.625.655.605.618,101
3/22/20165.525.655.525.623,454
3/21/20165.605.635.535.636,523
3/18/20165.655.685.575.609,541
3/17/20165.595.595.525.5515,208
3/16/20165.635.705.545.6035,873
3/15/20165.585.645.535.626,192
3/14/20165.595.645.525.6028,144
3/11/20165.735.735.575.6422,467
3/10/20165.735.735.555.6917,387
3/9/20165.625.705.415.6748,137
3/8/20165.535.705.255.54132,250
3/7/20165.775.775.605.6984,955
3/4/20165.625.635.455.5426,523
3/3/20165.395.645.205.5539,142
3/2/20165.235.305.215.282,929
3/1/20165.375.375.175.327,576
2/29/20165.365.385.235.236,465
2/26/20165.305.305.165.2815,487
2/25/20165.495.495.225.4526,383
2/24/20165.465.465.255.468,601
2/23/20165.365.545.365.4717,068
2/22/20165.515.605.125.4943,140
2/19/20165.645.855.235.37307,676
2/18/20165.015.095.015.041,605
2/17/20165.055.055.005.021,782
2/16/20164.965.014.965.002,728
2/12/20165.165.164.954.963,500
2/11/20164.895.054.894.979,351
2/10/20164.974.974.894.901,912
2/9/20164.574.954.574.947,662
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center