Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.000	5.050	4.850	5.050	397,048	-0.10(-1.96%)
Mar 27, 2013	5.240	5.310	4.950	5.151	35,227	-0.12(-2.26%)
Mar 26, 2013	5.410	5.410	5.250	5.270	35,385	-0.21(-3.83%)
Mar 25, 2013	5.500	5.500	5.430	5.480	4,160	-0.02(-0.36%)
Mar 22, 2013	5.400	5.500	5.400	5.500	3,293	+0.00(+0.00%)
Mar 21, 2013	5.500	5.596	5.400	5.500	7,707	-0.04(-0.72%)
Mar 20, 2013	5.600	5.600	5.540	5.540	2,050	+0.00(+0.00%)
Mar 19, 2013	5.650	5.660	5.500	5.540	4,324	+0.03(+0.54%)
Mar 18, 2013	5.660	5.660	5.430	5.510	3,940	-0.14(-2.48%)
Mar 15, 2013	5.660	5.660	5.600	5.650	9,707	+0.05(+0.89%)
Mar 14, 2013	5.500	5.600	5.240	5.600	20,207	+0.08(+1.45%)
Mar 13, 2013	5.510	5.540	5.461	5.520	11,957	-0.09(-1.60%)
Mar 12, 2013	5.500	5.663	5.500	5.610	5,058	+0.09(+1.63%)
Mar 11, 2013	5.680	5.680	5.450	5.520	13,311	-0.13(-2.30%)
Mar 08, 2013	5.450	5.700	5.250	5.650	62,528	+0.20(+3.67%)
Mar 07, 2013	5.250	5.450	5.230	5.450	32,390	+0.14(+2.63%)
Mar 06, 2013	5.420	5.480	5.310	5.310	37,116	-0.13(-2.39%)
Mar 05, 2013	5.630	5.630	5.420	5.440	14,520	-0.04(-0.73%)
Mar 04, 2013	5.540	5.540	5.421	5.480	19,994	-0.00(-0.00%)
Mar 01, 2013	5.420	5.501	5.420	5.480	16,732	+0.00(+0.00%)
Feb 28, 2013	5.630	5.630	5.400	5.480	14,923	-0.13(-2.32%)
Feb 27, 2013	5.500	5.610	5.500	5.610	6,070	+0.05(+0.90%)
Feb 26, 2013	5.550	5.560	5.500	5.560	10,857	-0.02(-0.36%)
Feb 22, 2013	5.585	5.600	5.570	5.580	3,448	+0.02(+0.36%)
Feb 21, 2013	5.580	5.720	5.550	5.560	9,471	-0.06(-1.07%)
Feb 20, 2013	5.650	5.720	5.620	5.620	11,089	-0.04(-0.71%)
Feb 19, 2013	5.500	5.710	5.500	5.660	10,295	-0.05(-0.88%)
Feb 15, 2013	5.590	5.710	5.585	5.710	15,539	+0.20(+3.63%)
Feb 14, 2013	5.740	5.740	5.510	5.510	18,373	-0.14(-2.48%)
Feb 13, 2013	5.630	5.690	5.590	5.650	6,900	-0.04(-0.70%)
Feb 12, 2013	5.750	5.750	5.650	5.690	96,481	+0.08(+1.43%)
Feb 11, 2013	5.570	5.712	5.560	5.610	5,853	-0.02(-0.36%)
Feb 08, 2013	5.550	5.651	5.550	5.630	9,924	+0.08(+1.42%)
Feb 07, 2013	5.510	5.630	5.510	5.551	9,200	+0.00(+0.02%)
Feb 06, 2013	5.520	5.600	5.500	5.550	8,002	-0.05(-0.89%)
Feb 04, 2013	5.360	5.690	5.290	5.600	115,819	+0.28(+5.27%)
Feb 01, 2013	5.200	5.400	5.200	5.320	23,127	+0.04(+0.75%)
Jan 31, 2013	5.290	5.300	5.210	5.280	10,333	+0.03(+0.57%)
Jan 30, 2013	5.300	5.300	5.210	5.250	7,752	-0.05(-0.94%)
Jan 29, 2013	5.170	5.340	5.140	5.300	9,437	+0.18(+3.44%)
Jan 28, 2013	5.220	5.220	5.100	5.124	9,580	-0.12(-2.22%)
Jan 25, 2013	5.270	5.350	5.209	5.240	15,902	-0.08(-1.50%)
Jan 24, 2013	5.260	5.370	5.210	5.320	89,675	+0.13(+2.50%)
Jan 23, 2013	4.790	5.200	4.790	5.190	127,058	+0.37(+7.68%)
Jan 22, 2013	4.840	4.840	4.800	4.820	14,585	-0.02(-0.41%)
Jan 18, 2013	4.720	4.840	4.710	4.840	3,310	+0.08(+1.68%)
Jan 17, 2013	4.720	4.810	4.650	4.760	9,980	+0.05(+1.04%)
Jan 16, 2013	4.680	4.892	4.680	4.711	7,850	-0.14(-2.87%)
Jan 15, 2013	4.720	4.850	4.720	4.850	6,634	+0.09(+1.89%)
Jan 14, 2013	4.800	4.840	4.630	4.760	19,987	-0.06(-1.24%)
Jan 11, 2013	4.830	4.850	4.780	4.820	7,744	-0.02(-0.41%)
Jan 10, 2013	4.850	4.850	4.750	4.840	17,700	+0.03(+0.62%)
Jan 09, 2013	4.800	4.890	4.770	4.810	24,620	-0.04(-0.82%)
Jan 08, 2013	4.820	4.890	4.780	4.850	16,857	+0.00(+0.00%)
Jan 07, 2013	4.750	4.900	4.750	4.850	22,183	+0.04(+0.83%)
Jan 04, 2013	4.880	4.900	4.750	4.810	14,804	+0.01(+0.27%)
Jan 03, 2013	4.750	4.884	4.750	4.797	10,288	+0.05(+0.99%)

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.