$4.12 -0.02 (%) Chembio Diagnostics Inc - NASDAQ

Mar. 27, 2015 | 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
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
3/11/20153.914.133.904.068,174
3/10/20154.014.103.913.9122,903
3/9/20154.104.104.004.013,160
3/6/20154.044.073.994.067,831
3/5/20154.134.134.024.0219,425
3/4/20154.054.133.964.1323,670
3/3/20154.074.084.014.033,804
3/2/20154.044.164.014.096,948
2/27/20154.004.004.004.001,934
2/26/20154.004.053.984.026,946
2/25/20154.104.103.964.0012,423
2/24/20154.054.104.034.0513,897
2/23/20154.084.094.004.0916,300
2/20/20154.064.144.034.149,480
2/19/20154.194.194.104.107,200
2/18/20154.134.204.134.187,465
2/17/20154.054.164.024.1266,598
2/13/20154.044.053.903.9613,700
2/12/20153.994.003.964.006,800
2/11/20153.904.083.843.9925,006
2/10/20153.803.943.753.8845,607
2/9/20153.923.923.783.8121,968
2/6/20153.763.913.763.8617,965
2/5/20153.783.873.753.8317,641
2/4/20153.753.763.713.7224,644
2/3/20153.773.793.743.7625,693
2/2/20153.703.773.683.7721,903
1/30/20153.803.803.683.7435,513
1/29/20153.633.873.583.7863,425
1/28/20153.603.613.503.5643,504
1/27/20153.603.663.573.5927,453
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center