$4.16 -0.07 (%) Chembio Diagnostics Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
9/3/20154.114.234.104.167,463
9/2/20154.084.254.024.2316,459
9/1/20154.014.274.014.2018,300
8/31/20153.984.273.984.0621,378
8/28/20153.954.303.954.2529,520
8/27/20153.524.093.514.0038,816
8/26/20154.264.263.333.66117,181
8/25/20153.953.953.773.949,459
8/24/20154.014.073.873.9654,088
8/21/20154.314.384.234.2515,890
8/20/20154.404.504.374.3817,862
8/19/20154.564.634.354.4654,761
8/18/20154.674.704.544.6031,467
8/17/20154.734.774.674.685,958
8/14/20154.734.784.734.746,357
8/13/20154.584.784.584.7324,964
8/12/20154.764.774.694.772,346
8/11/20154.744.794.744.757,524
8/10/20154.714.814.714.7326,558
8/7/20154.764.904.664.7821,763
8/6/20154.904.934.664.8995,188
8/5/20155.105.104.915.0013,425
8/4/20155.185.194.905.096,881
8/3/20155.105.205.105.134,983
7/31/20155.035.035.005.001,957
7/30/20155.125.125.005.0211,705
7/29/20155.005.124.945.1220,872
7/28/20155.105.125.065.124,729
7/27/20155.165.185.035.082,725
7/24/20155.125.205.125.195,836
7/23/20155.085.195.085.108,711
7/22/20155.055.204.995.2024,534
7/21/20154.965.114.915.0213,100
7/20/20154.934.934.894.891,452
7/17/20154.974.984.914.973,651
7/16/20154.964.984.834.987,001
7/15/20154.814.824.814.823,090
7/14/20154.984.984.834.844,936
7/13/20154.975.004.974.986,280
7/10/20154.894.984.814.9717,815
7/9/20154.784.894.734.8925,260
7/8/20154.754.754.624.6734,084
7/7/20154.714.784.654.7713,825
7/6/20154.644.774.594.758,846
7/2/20154.934.934.744.742,306
7/1/20154.954.994.734.737,114
6/30/20155.035.034.714.9115,394
6/29/20154.875.044.804.8538,518
6/26/20155.085.084.884.9418,732
6/25/20155.205.204.774.8951,869
6/24/20155.195.195.095.1010,164
6/23/20155.195.195.125.193,739
6/22/20155.165.165.145.151,280
6/19/20155.185.185.095.109,913
6/18/20155.105.105.085.08604
6/17/20155.185.205.085.111,347
6/16/20155.175.175.075.1519,035
6/15/20155.155.205.125.1914,181
6/12/20155.185.255.125.1532,931
6/11/20154.975.224.915.1282,804
6/10/20154.894.954.834.9523,253
6/9/20154.704.884.704.8822,918
6/8/20154.694.754.684.7145,378
6/5/20154.614.784.604.7312,464
6/4/20154.644.674.534.6414,413
6/3/20154.874.964.504.60185,482
6/2/20154.604.614.604.601,900
6/1/20154.504.624.504.6011,088
5/29/20154.484.534.484.5022,118
5/28/20154.574.594.514.51538
5/27/20154.544.684.524.528,825
5/26/20154.544.544.544.540
5/22/20154.504.574.484.546,416
5/21/20154.484.514.484.506,917
5/20/20154.504.574.504.5112,375
5/19/20154.504.574.474.5251,007
5/18/20154.564.574.344.5615,773
5/15/20154.504.564.404.565,560
5/14/20154.464.524.454.452,377
5/13/20154.284.444.274.449,387
5/12/20154.324.324.284.28731
5/11/20154.554.664.274.3045,530
5/8/20154.704.704.574.583,425
5/7/20154.704.734.674.736,037
5/6/20154.664.664.574.632,008
5/5/20154.674.674.594.6611,091
5/4/20154.704.704.644.655,195
5/1/20154.634.734.634.7014,046
4/30/20154.744.754.614.6513,930
4/29/20154.694.744.614.7412,435
4/28/20154.684.694.674.698,473
4/27/20154.694.704.604.7023,652
4/24/20154.604.694.404.5855,225
4/23/20154.544.604.544.6027,962
4/22/20154.594.594.474.5436,136
4/21/20154.484.564.484.5442,489
4/20/20154.354.474.344.457,773
4/17/20154.474.474.384.404,466
4/16/20154.464.474.404.4327,420
4/15/20154.364.484.284.3922,990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!