Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	4.001	4.001	4.000	4.001	1,934	-0.02(-0.47%)
Feb 26, 2015	4.000	4.050	3.980	4.020	6,946	+0.02(+0.50%)
Feb 25, 2015	4.102	4.102	3.960	4.000	12,423	-0.05(-1.23%)
Feb 24, 2015	4.050	4.096	4.030	4.050	13,897	-0.04(-0.98%)
Feb 23, 2015	4.080	4.090	4.000	4.090	16,300	-0.05(-1.21%)
Feb 20, 2015	4.060	4.140	4.031	4.140	9,480	+0.04(+0.98%)
Feb 19, 2015	4.189	4.189	4.100	4.100	7,200	-0.08(-1.91%)
Feb 18, 2015	4.129	4.200	4.129	4.180	7,465	+0.06(+1.46%)
Feb 17, 2015	4.050	4.160	4.020	4.120	66,598	+0.16(+4.04%)
Feb 13, 2015	4.040	3.960	3.960	3.960	13,700	-0.04(-1.00%)
Feb 12, 2015	3.990	4.000	3.960	4.000	6,800	+0.01(+0.17%)
Feb 11, 2015	3.900	4.080	3.840	3.993	25,006	+0.11(+2.92%)
Feb 10, 2015	3.800	3.940	3.750	3.880	45,607	+0.07(+1.84%)
Feb 09, 2015	3.920	3.920	3.780	3.810	21,968	-0.05(-1.30%)
Feb 06, 2015	3.760	3.910	3.760	3.860	17,965	+0.03(+0.73%)
Feb 05, 2015	3.780	3.870	3.749	3.832	17,641	+0.11(+3.01%)
Feb 04, 2015	3.750	3.760	3.710	3.720	24,644	-0.04(-1.01%)
Feb 03, 2015	3.770	3.790	3.740	3.758	25,693	-0.01(-0.32%)
Feb 02, 2015	3.700	3.770	3.680	3.770	21,903	+0.03(+0.80%)
Jan 30, 2015	3.800	3.800	3.680	3.740	35,513	-0.04(-1.06%)
Jan 29, 2015	3.630	3.870	3.580	3.780	63,425	+0.22(+6.18%)
Jan 28, 2015	3.600	3.610	3.500	3.560	43,504	-0.03(-0.84%)
Jan 27, 2015	3.600	3.660	3.570	3.590	27,453	-0.01(-0.28%)
Jan 26, 2015	3.600	3.620	3.600	3.600	17,221	+0.00(+0.00%)
Jan 23, 2015	3.720	3.720	3.520	3.600	122,702	-0.07(-1.91%)
Jan 22, 2015	3.700	3.795	3.640	3.670	50,920	-0.04(-0.98%)
Jan 21, 2015	3.762	3.840	3.650	3.706	61,437	-0.02(-0.63%)
Jan 20, 2015	3.670	3.955	3.670	3.730	11,720	+0.10(+2.75%)
Jan 16, 2015	3.540	3.650	3.500	3.630	54,864	+0.05(+1.40%)
Jan 15, 2015	3.600	3.680	3.470	3.580	132,531	-0.04(-1.10%)
Jan 14, 2015	3.860	3.860	3.570	3.620	229,138	-0.24(-6.22%)
Jan 13, 2015	3.850	4.010	3.850	3.860	31,850	+0.00(+0.00%)
Jan 12, 2015	4.000	4.127	3.850	3.860	16,713	+0.00(+0.00%)
Jan 09, 2015	3.850	3.920	3.850	3.860	33,153	-0.03(-0.77%)
Jan 08, 2015	3.920	3.950	3.870	3.890	41,873	-0.01(-0.26%)
Jan 07, 2015	3.900	3.916	3.830	3.900	44,251	+0.01(+0.26%)
Jan 06, 2015	3.950	3.975	3.890	3.890	8,327	-0.03(-0.77%)
Jan 05, 2015	3.870	3.990	3.870	3.920	30,267	+0.05(+1.29%)
Jan 02, 2015	3.880	3.910	3.870	3.870	10,427	-0.04(-1.02%)
Dec 31, 2014	3.920	3.910	3.910	3.910	15,900	+0.01(+0.26%)
Dec 30, 2014	3.880	3.990	3.880	3.900	4,013	+0.03(+0.78%)
Dec 29, 2014	3.918	3.920	3.870	3.870	3,208	-0.09(-2.27%)
Dec 26, 2014	4.010	4.010	3.810	3.960	13,220	-0.02(-0.50%)
Dec 24, 2014	3.950	3.980	3.980	3.980	4,500	+0.08(+2.05%)
Dec 23, 2014	3.940	3.950	3.860	3.900	23,444	-0.04(-1.02%)
Dec 22, 2014	4.000	4.030	3.900	3.940	68,026	+0.09(+2.34%)
Dec 19, 2014	3.950	4.050	3.840	3.850	38,358	-0.12(-2.98%)
Dec 18, 2014	4.090	4.090	3.780	3.968	140,567	-0.11(-2.74%)
Dec 17, 2014	4.150	4.295	4.000	4.080	80,930	-0.08(-1.84%)
Dec 16, 2014	4.230	4.300	4.100	4.156	59,387	-0.04(-1.04%)
Dec 15, 2014	4.300	4.300	4.180	4.200	26,572	-0.10(-2.33%)
Dec 12, 2014	4.490	4.500	4.210	4.300	22,030	+0.03(+0.70%)
Dec 11, 2014	4.270	4.490	4.250	4.270	26,635	+0.00(+0.00%)
Dec 10, 2014	4.370	4.480	4.270	4.270	14,627	-0.13(-2.95%)
Dec 09, 2014	4.300	4.435	4.210	4.400	77,789	+0.06(+1.38%)
Dec 08, 2014	4.350	4.540	4.250	4.340	66,206	-0.05(-1.14%)
Dec 05, 2014	4.390	4.494	4.300	4.390	45,426	-0.10(-2.23%)
Dec 04, 2014	4.480	4.490	4.290	4.490	2,872	+0.14(+3.22%)
Dec 03, 2014	4.350	4.420	4.270	4.350	34,998	+0.00(+0.00%)
Dec 02, 2014	4.350	4.400	4.350	4.350	14,293	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.