$8.45 +0.11 (%) Chembio Diagnostics Inc - NASDAQ

Jul. 22, 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
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
4/1/20165.996.075.875.8716,209
3/31/20165.846.105.835.9992,949
3/30/20165.565.805.545.7823,060
3/29/20165.515.715.515.619,015
3/28/20165.545.545.525.548,035
3/24/20165.545.575.515.5616,003
3/23/20165.625.655.605.618,101
3/22/20165.525.655.525.623,454
3/21/20165.605.635.535.636,523
3/18/20165.655.685.575.609,541
3/17/20165.595.595.525.5515,208
3/16/20165.635.705.545.6035,873
3/15/20165.585.645.535.626,192
3/14/20165.595.645.525.6028,144
3/11/20165.735.735.575.6422,467
3/10/20165.735.735.555.6917,387
3/9/20165.625.705.415.6748,137
3/8/20165.535.705.255.54132,250
3/7/20165.775.775.605.6984,955
3/4/20165.625.635.455.5426,523
3/3/20165.395.645.205.5539,142
3/2/20165.235.305.215.282,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center