$3.59 -0.01 (%) Chembio Diagnostics Inc - NASDAQ

Jan. 27, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEMI historical data

Date Open High Low Close Volume
1/26/20153.603.623.603.6017,221
1/23/20153.723.723.523.60122,702
1/22/20153.703.803.643.6750,920
1/21/20153.763.843.653.7161,437
1/20/20153.673.963.673.7311,720
1/16/20153.543.653.503.6354,864
1/15/20153.603.683.473.58132,531
1/14/20153.863.863.573.62229,138
1/13/20153.854.013.853.8631,850
1/12/20154.004.133.853.8616,713
1/9/20153.853.923.853.8633,153
1/8/20153.923.953.873.8941,873
1/7/20153.903.923.833.9044,251
1/6/20153.953.983.893.898,327
1/5/20153.873.993.873.9230,267
1/2/20153.883.913.873.8710,427
12/31/20143.923.943.863.9115,894
12/30/20143.883.993.883.904,013
12/29/20143.923.923.873.873,208
12/26/20144.014.013.813.9613,220
12/24/20143.954.003.953.984,450
12/23/20143.943.953.863.9023,444
12/22/20144.004.033.903.9468,026
12/19/20143.954.053.843.8538,358
12/18/20144.094.093.783.97140,567
12/17/20144.154.304.004.0880,930
12/16/20144.234.304.104.1659,387
12/15/20144.304.304.184.2026,572
12/12/20144.494.504.214.3022,030
12/11/20144.274.494.254.2726,635
12/10/20144.374.484.274.2714,627
12/9/20144.304.444.214.4077,789
12/8/20144.354.544.254.3466,206
12/5/20144.394.494.304.3945,426
12/4/20144.484.494.294.492,872
12/3/20144.354.424.274.3534,998
12/2/20144.354.404.354.3514,293
12/1/20144.404.404.274.3586,325
11/28/20144.504.504.334.3514,565
11/26/20144.544.544.434.4832,297
11/25/20144.334.564.334.5061,310
11/24/20144.424.444.334.3637,862
11/21/20144.274.424.264.3651,260
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center