$5.01 -0.12 (%) Chembio Diagnostics Inc - NASDAQ

Aug. 4, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
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
4/14/20154.124.404.124.3648,150
4/13/20154.084.134.084.132,713
4/10/20154.014.054.004.054,151
4/9/20154.024.054.024.05672
4/8/20154.034.054.004.0111,422
4/7/20154.034.064.024.061,400
4/6/20154.134.134.024.059,092
4/2/20154.034.094.024.093,904
4/1/20154.044.094.044.093,326
3/31/20154.094.094.014.04987
3/30/20154.104.123.994.1215,701
3/27/20154.124.124.124.124,047
3/26/20154.174.174.144.14966
3/25/20154.184.184.094.183,694
3/24/20154.174.174.174.1725
3/23/20154.204.204.024.1717,623
3/20/20154.134.204.134.2027,050
3/19/20154.134.154.104.158,672
3/18/20154.104.144.074.144,301
3/17/20154.064.114.064.116,354
3/16/20154.064.094.054.08834
3/13/20153.974.133.954.1021,375
3/12/20154.094.144.094.093,649
  • 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!