$6.75 -0.10 (%) Chembio Diagnostics Inc - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/20166.806.886.656.7524,581
12/8/20166.856.956.806.8523,388
12/7/20166.706.956.706.9512,119
12/6/20166.906.936.556.7525,004
12/5/20166.906.956.856.8514,118
12/2/20166.806.906.806.859,810
12/1/20166.577.006.566.8528,800
11/30/20166.907.056.907.0524,052
11/29/20166.957.006.907.0012,842
11/28/20166.757.006.757.0028,086
11/25/20166.857.006.856.956,810
11/23/20166.766.906.656.9034,010
11/22/20166.856.906.756.9017,999
11/21/20166.906.956.806.9526,231
11/18/20166.856.956.656.9523,769
11/17/20166.857.006.806.9030,573
11/16/20166.906.956.756.9518,678
11/15/20166.857.006.756.9016,051
11/14/20166.756.906.656.9012,136
11/11/20166.706.856.506.8519,468
11/10/20167.107.106.456.7064,263
11/9/20166.856.956.636.8536,724
11/8/20166.907.006.886.9046,540
11/7/20167.007.056.807.0046,676
11/4/20167.107.156.856.9546,467
11/3/20166.806.906.656.8530,977
11/2/20166.856.956.706.9031,680
11/1/20167.207.206.456.9057,417
10/31/20166.906.956.806.9035,575
10/28/20166.907.106.806.9518,481
10/27/20166.877.006.756.9026,090
10/26/20166.857.006.756.9516,318
10/25/20166.957.106.856.9513,545
10/24/20166.987.056.857.0028,708
10/21/20166.877.036.847.0011,019
10/20/20167.017.016.856.9425,024
10/19/20167.007.276.967.0070,883
10/18/20167.007.227.007.0569,958
10/17/20167.157.207.027.0620,774
10/14/20167.147.257.137.198,313
10/13/20167.117.237.007.1530,665
10/12/20167.157.237.097.159,668
10/11/20167.347.347.007.1531,146
10/10/20167.217.297.137.2715,614
10/7/20167.217.217.117.2021,822
10/6/20167.257.297.147.2510,388
10/5/20167.387.407.107.3322,689
10/4/20167.357.457.307.3810,075
10/3/20167.407.427.317.429,555
9/30/20167.217.417.217.407,599
9/29/20167.247.367.107.2665,162
9/28/20167.207.297.067.1431,704
9/27/20167.117.137.017.1018,495
9/26/20167.057.196.977.1545,833
9/23/20167.137.137.027.0641,459
9/22/20167.367.367.007.1165,383
9/21/20167.237.367.187.3621,822
9/20/20167.267.367.217.3027,903
9/19/20167.257.367.167.3621,634
9/16/20167.117.297.097.2961,618
9/15/20167.217.217.117.1618,611
9/14/20167.107.237.007.1866,765
9/13/20167.107.267.087.1246,561
9/12/20167.117.287.067.2080,411
9/9/20167.227.267.067.1531,048
9/8/20167.247.317.177.2536,855
9/7/20167.297.297.177.2030,006
9/6/20167.297.297.137.2427,285
9/2/20167.187.327.067.2215,820
9/1/20167.127.247.067.1732,453
8/31/20167.167.387.057.11112,355
8/30/20166.977.266.647.22102,514
8/29/20166.816.966.586.8658,551
8/26/20166.897.016.726.87162,548
8/25/20166.137.476.137.00836,089
8/24/20165.696.205.686.09111,914
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center