$4.54 +0.04 (%) Chembio Diagnostics Inc - NASDAQ

May. 22, 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
5/22/20154.504.574.484.546,416
5/21/20154.484.514.484.506,917
5/20/20154.504.574.504.5112,375
5/19/20154.504.574.474.5251,007
5/18/20154.564.574.344.5615,773
5/15/20154.504.564.404.565,560
5/14/20154.464.524.454.452,377
5/13/20154.284.444.274.449,387
5/12/20154.324.324.284.28731
5/11/20154.554.664.274.3045,530
5/8/20154.704.704.574.583,425
5/7/20154.704.734.674.736,037
5/6/20154.664.664.574.632,008
5/5/20154.674.674.594.6611,091
5/4/20154.704.704.644.655,195
5/1/20154.634.734.634.7014,046
4/30/20154.744.754.614.6513,930
4/29/20154.694.744.614.7412,435
4/28/20154.684.694.674.698,473
4/27/20154.694.704.604.7023,652
4/24/20154.604.694.404.5855,225
4/23/20154.544.604.544.6027,962
4/22/20154.594.594.474.5436,136
4/21/20154.484.564.484.5442,489
4/20/20154.354.474.344.457,773
4/17/20154.474.474.384.404,466
4/16/20154.464.474.404.4327,420
4/15/20154.364.484.284.3922,990
4/14/20154.124.404.124.3648,150
4/13/20154.084.134.084.132,713
4/10/20154.014.054.004.054,151
4/9/20154.024.054.024.05672
4/8/20154.034.054.004.0111,422
4/7/20154.034.064.024.061,400
4/6/20154.134.134.024.059,092
4/2/20154.034.094.024.093,904
4/1/20154.044.094.044.093,326
3/31/20154.094.094.014.04987
3/30/20154.104.123.994.1215,701
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center