$5.66 0.00 (%) Chembio Diagnostics Inc - NASDAQ

Aug. 23, 2016 | 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
8/23/20165.555.685.505.6629,844
8/22/20165.745.785.555.5991,722
8/19/20165.615.875.605.6968,810
8/18/20165.505.805.505.72141,348
8/17/20165.235.605.235.40221,996
8/16/20165.845.865.085.15295,241
8/15/20166.446.625.895.91192,443
8/12/20166.496.556.426.5025,667
8/11/20166.336.866.336.46227,112
8/10/20167.127.266.746.7471,324
8/9/20167.247.447.027.19104,820
8/8/20167.147.417.077.1559,874
8/5/20167.227.226.857.19117,393
8/4/20167.257.357.007.1666,320
8/3/20167.357.527.067.22116,235
8/2/20167.637.727.357.35111,827
8/1/20167.017.737.007.35194,101
7/29/20166.607.126.556.93547,601
7/28/20166.616.996.606.9553,860
7/27/20166.396.896.386.73130,174
7/26/20167.057.086.366.37214,611
7/25/20167.907.997.057.06347,060
7/22/20168.478.488.388.4512,612
7/21/20168.448.488.348.3440,957
7/20/20168.358.448.318.4446,306
7/19/20168.368.418.318.3613,479
7/18/20168.228.398.208.3434,070
7/15/20168.238.258.208.2415,038
7/14/20168.368.368.248.3014,750
7/13/20168.378.378.208.298,228
7/12/20168.298.338.288.3112,265
7/11/20168.438.438.218.2212,242
7/8/20168.258.338.228.338,575
7/7/20168.168.388.168.307,956
7/6/20168.318.408.108.4013,455
7/5/20168.368.378.208.3454,096
7/1/20168.228.438.188.3945,643
6/30/20168.448.448.198.1910,752
6/29/20167.908.257.908.1977,726
6/28/20167.798.017.797.9816,384
6/27/20168.378.377.797.9227,904
6/24/20168.008.437.758.4338,030
6/23/20168.158.348.118.2112,529
6/22/20168.268.308.138.1725,776
6/21/20168.528.528.338.3626,003
6/20/20168.598.658.478.6014,734
6/17/20168.528.708.428.6528,212
6/16/20168.498.688.428.5921,890
6/15/20168.638.668.408.6064,454
6/14/20168.608.708.408.7038,144
6/13/20168.588.708.418.5833,419
6/10/20168.818.868.418.5854,616
6/9/20169.009.008.778.8630,029
6/8/20169.079.088.838.9423,982
6/7/20168.889.308.809.0782,781
6/6/20168.818.948.768.8230,084
6/3/20168.828.868.518.7755,677
6/2/20168.808.928.558.716,608
6/1/20168.608.798.398.7161,042
5/31/20168.688.808.338.5936,384
5/27/20168.288.528.148.5245,552
5/26/20168.588.708.328.3680,055
5/25/20169.049.238.578.73102,725
5/24/20169.089.409.089.1260,092
5/23/20169.189.249.049.0854,393
5/20/20168.899.208.869.10128,219
5/19/20168.758.918.528.8148,345
5/18/20168.708.858.708.7848,821
5/17/20168.788.788.608.6843,499
5/16/20168.478.758.458.70109,761
5/13/20167.518.507.468.47194,212
5/12/20167.377.497.277.4765,372
5/11/20167.317.317.207.2814,685
5/10/20167.357.407.137.2927,000
5/9/20167.387.457.337.3538,774
5/6/20167.297.357.127.3057,381
5/5/20167.217.377.217.2739,378
5/4/20167.067.227.057.2241,172
5/3/20167.127.187.047.1427,842
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center