Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	3.370	3.510	3.350	3.449	37,605	+0.07(+2.08%)
Mar 28, 2014	3.390	3.532	3.330	3.379	19,986	-0.05(-1.38%)
Mar 27, 2014	3.346	3.426	3.290	3.426	29,128	+0.07(+1.96%)
Mar 26, 2014	3.420	3.510	3.300	3.360	71,691	-0.07(-2.04%)
Mar 25, 2014	3.410	3.790	3.410	3.430	458,604	+0.00(+0.00%)
Mar 24, 2014	3.450	3.450	3.410	3.430	2,806	-0.02(-0.58%)
Mar 21, 2014	3.500	3.500	3.411	3.450	10,831	+0.02(+0.58%)
Mar 20, 2014	3.540	3.570	3.410	3.430	14,421	-0.09(-2.56%)
Mar 19, 2014	3.530	3.581	3.520	3.520	22,536	-0.04(-1.12%)
Mar 18, 2014	3.460	3.700	3.460	3.560	42,539	+0.10(+2.89%)
Mar 17, 2014	3.410	3.490	3.410	3.460	10,790	+0.05(+1.47%)
Mar 14, 2014	3.450	3.490	3.400	3.410	18,370	-0.01(-0.29%)
Mar 13, 2014	3.410	3.430	3.410	3.420	11,652	+0.01(+0.29%)
Mar 12, 2014	3.438	3.438	3.388	3.410	11,656	-0.01(-0.29%)
Mar 11, 2014	3.430	3.460	3.391	3.420	14,857	-0.01(-0.29%)
Mar 10, 2014	3.450	3.477	3.380	3.430	140,345	-0.03(-0.87%)
Mar 07, 2014	3.550	3.550	3.410	3.460	64,294	-0.12(-3.35%)
Mar 06, 2014	3.650	3.740	3.540	3.580	78,714	-0.15(-4.02%)
Mar 05, 2014	3.800	3.800	3.630	3.730	14,378	-0.10(-2.61%)
Mar 04, 2014	3.800	3.850	3.790	3.830	9,182	+0.03(+0.79%)
Mar 03, 2014	3.800	3.840	3.780	3.800	16,509	+0.00(+0.00%)
Feb 28, 2014	3.830	3.840	3.750	3.800	19,976	-0.03(-0.78%)
Feb 27, 2014	3.760	3.890	3.735	3.830	74,375	+0.14(+3.79%)
Feb 26, 2014	3.750	3.800	3.630	3.690	55,648	-0.02(-0.54%)
Feb 25, 2014	3.360	3.800	3.330	3.710	104,655	+0.21(+6.00%)
Feb 24, 2014	3.090	3.550	2.980	3.500	374,009	+0.21(+6.38%)
Feb 21, 2014	3.290	3.330	3.290	3.290	15,699	+0.08(+2.62%)
Feb 20, 2014	3.310	3.310	3.200	3.206	23,709	-0.08(-2.55%)
Feb 19, 2014	3.305	3.320	3.200	3.290	5,997	-0.05(-1.50%)
Feb 18, 2014	3.360	3.360	3.320	3.340	34,304	+0.04(+1.21%)
Feb 14, 2014	3.280	3.300	3.300	3.300	29,600	+0.05(+1.54%)
Feb 13, 2014	3.240	3.260	3.220	3.250	89,268	+0.03(+0.96%)
Feb 12, 2014	3.290	3.310	3.170	3.219	31,480	+0.08(+2.69%)
Feb 11, 2014	3.250	3.250	3.120	3.135	25,313	-0.13(-3.84%)
Feb 10, 2014	3.350	3.350	3.230	3.260	184,397	-0.18(-5.29%)
Feb 07, 2014	3.430	3.450	3.380	3.442	37,931	+0.01(+0.35%)
Feb 06, 2014	3.430	3.440	3.360	3.430	107,772	+0.00(+0.00%)
Feb 05, 2014	3.470	3.470	3.420	3.430	10,743	-0.01(-0.29%)
Feb 04, 2014	3.500	3.620	3.440	3.440	11,167	-0.08(-2.27%)
Feb 03, 2014	3.640	3.690	3.470	3.520	49,669	-0.16(-4.35%)
Jan 31, 2014	3.660	3.680	3.510	3.680	185,647	+0.03(+0.82%)
Jan 30, 2014	3.560	3.672	3.560	3.650	22,124	+0.06(+1.67%)
Jan 29, 2014	3.580	3.590	3.500	3.590	10,893	+0.04(+1.13%)
Jan 28, 2014	3.540	3.600	3.500	3.550	15,526	+0.02(+0.57%)
Jan 27, 2014	3.610	3.674	3.520	3.530	6,524	-0.15(-4.08%)
Jan 24, 2014	3.630	3.690	3.500	3.680	15,942	+0.06(+1.66%)
Jan 23, 2014	3.670	3.670	3.590	3.620	6,970	-0.03(-0.87%)
Jan 22, 2014	3.590	3.680	3.590	3.652	6,670	+0.05(+1.31%)
Jan 21, 2014	3.650	3.700	3.580	3.604	55,093	-0.04(-0.98%)
Jan 17, 2014	3.690	3.640	3.640	3.640	20,400	-0.05(-1.36%)
Jan 16, 2014	3.660	3.700	3.520	3.690	38,168	+0.03(+0.82%)
Jan 15, 2014	3.680	3.680	3.550	3.660	30,850	-0.02(-0.54%)
Jan 14, 2014	3.700	3.730	3.600	3.680	29,767	-0.01(-0.27%)
Jan 13, 2014	3.700	3.750	3.660	3.690	24,048	+0.03(+0.82%)
Jan 10, 2014	3.700	3.800	3.610	3.660	19,698	+0.06(+1.67%)
Jan 09, 2014	3.650	3.653	3.530	3.600	31,681	-0.03(-0.83%)
Jan 08, 2014	3.470	3.700	3.470	3.630	76,054	+0.19(+5.52%)
Jan 07, 2014	3.530	3.530	3.410	3.440	11,207	-0.06(-1.66%)
Jan 06, 2014	3.520	3.603	3.460	3.498	21,577	+0.02(+0.52%)
Jan 03, 2014	3.400	3.600	3.400	3.480	69,465	+0.08(+2.35%)
Jan 02, 2014	3.370	3.400	3.350	3.400	11,708	+0.03(+0.89%)
Dec 31, 2013	3.320	3.370	3.370	3.370	58,700	+0.06(+1.81%)
Dec 30, 2013	3.270	3.320	3.260	3.310	18,316	+0.02(+0.61%)
Dec 27, 2013	3.300	3.330	3.190	3.290	51,487	-0.01(-0.30%)
Dec 26, 2013	3.301	3.339	3.280	3.300	8,792	-0.01(-0.30%)
Dec 24, 2013	3.360	3.360	3.300	3.310	170,102	-0.06(-1.78%)
Dec 23, 2013	3.280	3.377	3.280	3.370	21,487	+0.04(+1.20%)
Dec 20, 2013	3.360	3.398	3.311	3.330	65,802	-0.02(-0.59%)
Dec 19, 2013	3.400	3.400	3.330	3.350	13,248	-0.03(-0.89%)
Dec 18, 2013	3.400	3.400	3.350	3.380	56,268	-0.04(-1.17%)
Dec 17, 2013	3.390	3.421	3.390	3.420	21,292	-0.00(-0.00%)
Dec 16, 2013	3.450	3.450	3.380	3.420	14,032	+0.00(+0.00%)
Dec 13, 2013	3.460	3.460	3.370	3.420	33,357	-0.01(-0.29%)
Dec 12, 2013	3.450	3.520	3.370	3.430	28,296	+0.03(+0.88%)
Dec 11, 2013	3.525	3.525	3.400	3.400	25,486	+0.00(+0.00%)
Dec 10, 2013	3.350	3.420	3.350	3.400	18,325	+0.05(+1.49%)
Dec 09, 2013	3.331	3.379	3.330	3.350	59,378	-0.01(-0.30%)
Dec 06, 2013	3.400	3.440	3.310	3.360	0	-0.04(-1.18%)
Dec 05, 2013	3.460	3.460	3.380	3.400	0	-0.04(-1.16%)
Dec 04, 2013	3.450	3.510	3.410	3.440	0	+0.02(+0.58%)
Dec 03, 2013	3.430	3.500	3.400	3.420	0	-0.01(-0.29%)
Dec 02, 2013	3.430	3.570	3.420	3.430	0	+0.01(+0.29%)
Nov 29, 2013	3.471	3.480	3.416	3.420	0	-0.08(-2.28%)
Nov 27, 2013	3.500	3.537	3.470	3.500	0	+0.02(+0.57%)
Nov 26, 2013	3.500	3.500	3.450	3.480	0	-0.02(-0.57%)
Nov 25, 2013	3.510	3.550	3.490	3.500	0	-0.06(-1.69%)
Nov 22, 2013	3.450	3.590	3.400	3.560	0	+0.13(+3.67%)
Nov 21, 2013	3.490	3.510	3.420	3.434	0	-0.09(-2.44%)
Nov 20, 2013	3.620	3.620	3.510	3.520	0	-0.05(-1.40%)
Nov 19, 2013	3.540	3.590	3.481	3.570	0	+0.09(+2.59%)
Nov 18, 2013	3.640	3.640	3.480	3.480	0	-0.07(-1.97%)
Nov 15, 2013	3.650	3.650	3.540	3.550	0	+0.03(+0.85%)
Nov 14, 2013	3.680	3.680	3.500	3.520	0	+0.21(+6.34%)
Nov 12, 2013	3.550	3.590	3.310	3.310	0	-0.24(-6.76%)
Nov 11, 2013	3.600	3.680	3.470	3.550	0	-0.05(-1.39%)
Nov 08, 2013	3.850	3.950	3.470	3.600	0	-0.25(-6.49%)
Nov 07, 2013	3.780	3.900	3.710	3.850	0	+0.07(+1.85%)
Nov 06, 2013	3.800	3.800	3.740	3.780	0	-0.02(-0.53%)
Nov 05, 2013	3.810	3.870	3.750	3.800	0	+0.00(+0.03%)
Nov 04, 2013	3.800	3.913	3.760	3.799	0	+0.02(+0.53%)
Nov 01, 2013	3.760	3.830	3.633	3.779	0	+0.05(+1.47%)
Oct 31, 2013	3.940	3.940	3.700	3.724	0	-0.08(-1.99%)
Oct 30, 2013	3.720	3.800	3.699	3.800	0	+0.11(+2.98%)
Oct 29, 2013	3.780	3.780	3.680	3.690	0	-0.08(-2.12%)
Oct 28, 2013	3.750	3.770	3.714	3.770	0	+0.05(+1.34%)
Oct 25, 2013	3.680	3.720	3.680	3.720	0	-0.03(-0.80%)
Oct 24, 2013	3.680	3.760	3.600	3.750	0	+0.03(+0.68%)
Oct 23, 2013	3.660	3.750	3.660	3.725	0	+0.12(+3.47%)
Oct 22, 2013	3.570	3.651	3.550	3.600	0	+0.02(+0.69%)
Oct 21, 2013	3.600	3.610	3.550	3.575	0	-0.05(-1.51%)
Oct 18, 2013	3.580	3.640	3.510	3.630	36,702	-0.02(-0.55%)
Oct 17, 2013	3.630	3.690	3.580	3.650	0	+0.06(+1.67%)
Oct 16, 2013	3.650	3.650	3.540	3.590	0	-0.01(-0.28%)
Oct 15, 2013	3.530	3.650	3.530	3.600	0	+0.07(+1.98%)
Oct 14, 2013	3.570	3.590	3.510	3.530	0	-0.05(-1.40%)
Oct 11, 2013	3.520	3.600	3.520	3.580	0	+0.02(+0.56%)
Oct 10, 2013	3.650	3.650	3.500	3.560	0	-0.08(-2.20%)
Oct 09, 2013	3.580	3.650	3.470	3.640	0	+0.14(+4.00%)
Oct 08, 2013	3.550	3.550	3.460	3.500	0	-0.02(-0.60%)
Oct 07, 2013	3.730	3.730	3.520	3.521	0	-0.18(-4.84%)
Oct 04, 2013	3.590	3.880	3.550	3.700	0	+0.08(+2.21%)
Oct 03, 2013	3.590	3.650	3.550	3.620	0	+0.01(+0.28%)
Oct 02, 2013	3.590	3.610	3.550	3.610	0	+0.04(+1.12%)
Oct 01, 2013	3.690	3.690	3.550	3.570	0	-0.08(-2.19%)
Sep 27, 2013	3.900	3.900	3.630	3.650	0	-0.25(-6.41%)
Sep 26, 2013	4.019	4.019	3.900	3.900	0	+0.00(+0.00%)
Sep 25, 2013	3.860	4.089	3.860	3.900	0	-0.00(-0.13%)
Sep 24, 2013	3.830	3.905	3.750	3.905	0	+0.15(+4.13%)
Sep 23, 2013	3.760	3.880	3.750	3.750	0	-0.08(-2.09%)
Sep 20, 2013	4.050	4.060	3.750	3.830	0	-0.22(-5.43%)
Sep 19, 2013	3.700	4.130	3.680	4.050	0	+0.37(+10.05%)
Sep 18, 2013	3.560	3.680	3.460	3.680	0	+0.16(+4.55%)
Sep 17, 2013	3.360	3.610	3.280	3.520	0	+0.16(+4.76%)
Sep 16, 2013	3.360	3.390	3.350	3.360	0	+0.00(+0.00%)
Sep 13, 2013	3.340	3.400	3.250	3.360	0	+0.06(+1.82%)
Sep 12, 2013	3.350	3.381	3.290	3.300	0	-0.05(-1.49%)
Sep 11, 2013	3.350	3.490	3.350	3.350	0	-0.01(-0.30%)
Sep 10, 2013	3.470	3.500	3.350	3.360	0	-0.05(-1.47%)
Sep 09, 2013	3.390	3.430	3.310	3.410	0	+0.06(+1.76%)
Sep 06, 2013	3.500	3.500	3.285	3.351	0	-0.14(-3.98%)
Sep 05, 2013	3.510	3.700	3.000	3.490	0	-0.05(-1.41%)
Sep 04, 2013	3.621	3.656	3.520	3.540	0	-0.08(-2.24%)
Sep 03, 2013	3.740	3.740	3.621	3.621	0	-0.13(-3.44%)
Aug 30, 2013	3.680	3.750	3.610	3.750	0	+0.06(+1.63%)
Aug 29, 2013	3.750	3.750	3.650	3.690	0	-0.01(-0.24%)
Aug 28, 2013	3.750	3.750	3.620	3.699	0	-0.05(-1.36%)
Aug 27, 2013	3.770	3.840	3.750	3.750	0	-0.02(-0.53%)
Aug 26, 2013	3.970	3.970	3.760	3.770	0	-0.13(-3.33%)
Aug 23, 2013	3.890	3.900	3.757	3.900	0	-0.00(-0.00%)
Aug 22, 2013	3.980	3.980	3.900	3.900	0	-0.01(-0.26%)
Aug 21, 2013	3.900	3.970	3.900	3.910	0	+0.00(+0.00%)
Aug 20, 2013	4.020	4.040	3.810	3.910	0	-0.11(-2.74%)
Aug 19, 2013	4.150	4.150	4.020	4.020	0	-0.01(-0.25%)
Aug 16, 2013	4.090	4.100	4.030	4.030	0	+0.01(+0.25%)
Aug 15, 2013	4.100	4.100	4.020	4.020	40,838	-0.06(-1.47%)
Aug 14, 2013	4.144	4.150	4.080	4.080	0	-0.05(-1.21%)
Aug 13, 2013	4.080	4.419	4.080	4.130	32,730	+0.00(+0.00%)
Aug 12, 2013	4.220	4.220	4.080	4.130	23,626	-0.06(-1.43%)
Aug 09, 2013	4.150	4.400	4.040	4.190	57,550	-0.01(-0.24%)
Aug 08, 2013	4.250	4.320	4.121	4.200	108,648	-0.25(-5.62%)
Aug 07, 2013	4.440	4.500	4.280	4.450	72,993	-0.03(-0.67%)
Aug 06, 2013	4.530	4.590	4.480	4.480	35,972	-0.07(-1.54%)
Aug 05, 2013	4.660	4.750	4.400	4.550	196,882	-0.37(-7.52%)
Aug 02, 2013	5.000	5.000	4.896	4.920	11,265	-0.04(-0.71%)
Aug 01, 2013	4.890	5.005	4.890	4.955	18,900	+0.12(+2.59%)
Jul 31, 2013	4.850	4.970	4.810	4.830	0	-0.03(-0.62%)
Jul 30, 2013	4.900	4.915	4.830	4.860	0	-0.07(-1.52%)
Jul 29, 2013	4.980	4.980	4.900	4.935	0	-0.03(-0.60%)
Jul 26, 2013	4.920	5.000	4.920	4.965	0	+0.00(+0.10%)
Jul 25, 2013	4.920	5.000	4.860	4.960	0	+0.00(+0.00%)
Jul 24, 2013	4.910	5.016	4.910	4.960	0	+0.00(+0.00%)
Jul 23, 2013	4.980	5.020	4.960	4.960	0	-0.02(-0.40%)
Jul 22, 2013	4.932	5.050	4.932	4.980	0	+0.02(+0.40%)
Jul 19, 2013	5.040	5.054	4.910	4.960	0	-0.08(-1.59%)
Jul 18, 2013	5.011	5.100	5.011	5.040	0	-0.18(-3.54%)
Jul 17, 2013	5.080	5.321	5.000	5.225	21,153	+0.28(+5.77%)
Jul 16, 2013	5.100	5.170	4.920	4.940	0	-0.13(-2.56%)
Jul 15, 2013	5.000	5.070	4.990	5.070	0	+0.08(+1.60%)
Jul 12, 2013	5.010	5.040	4.910	4.990	0	-0.04(-0.80%)
Jul 11, 2013	5.000	5.060	5.000	5.030	0	+0.03(+0.60%)
Jul 10, 2013	4.980	5.020	4.980	5.000	0	-0.05(-0.99%)
Jul 09, 2013	4.960	5.050	4.950	5.050	0	+0.10(+2.02%)
Jul 08, 2013	4.860	4.960	4.860	4.950	0	+0.10(+2.06%)
Jul 05, 2013	4.960	4.960	4.815	4.850	0	-0.10(-2.02%)
Jul 03, 2013	4.780	4.980	4.780	4.950	0	+0.10(+1.98%)
Jul 02, 2013	4.820	4.854	4.820	4.854	0	+0.10(+2.19%)
Jul 01, 2013	4.990	5.000	4.750	4.750	0	-0.25(-5.00%)
Jun 28, 2013	4.871	5.000	4.870	5.000	17,804	+0.20(+4.16%)
Jun 26, 2013	4.760	4.850	4.760	4.800	0	+0.05(+1.05%)
Jun 25, 2013	4.810	4.810	4.750	4.750	0	-0.05(-1.04%)
Jun 24, 2013	4.900	4.920	4.800	4.800	0	-0.12(-2.44%)
Jun 21, 2013	4.850	4.920	4.800	4.920	16,729	+0.12(+2.50%)
Jun 20, 2013	4.850	4.850	4.800	4.800	0	-0.10(-2.04%)
Jun 19, 2013	4.920	4.920	4.810	4.900	0	-0.02(-0.43%)
Jun 18, 2013	5.000	5.000	4.810	4.921	0	-0.07(-1.38%)
Jun 17, 2013	4.850	4.990	4.850	4.990	0	+0.00(+0.00%)
Jun 14, 2013	4.850	4.990	4.850	4.990	0	+0.18(+3.74%)
Jun 13, 2013	5.000	5.000	4.810	4.810	4,689	-0.19(-3.80%)
Jun 12, 2013	4.833	5.000	4.833	5.000	3,702	+0.18(+3.73%)
Jun 11, 2013	4.940	4.940	4.810	4.820	750	-0.07(-1.43%)
Jun 10, 2013	4.900	5.050	4.890	4.890	0	-0.09(-1.71%)
Jun 07, 2013	4.900	5.100	4.810	4.975	0	+0.08(+1.54%)
Jun 06, 2013	4.920	4.930	4.830	4.900	0	+0.08(+1.66%)
Jun 05, 2013	4.800	4.944	4.800	4.820	0	+0.07(+1.47%)
Jun 04, 2013	4.990	4.990	4.750	4.750	0	+0.06(+1.28%)
Jun 03, 2013	4.600	4.690	4.540	4.690	37,531	+0.18(+3.99%)
May 31, 2013	4.580	4.580	4.510	4.510	9,001	+0.00(+0.00%)
May 30, 2013	4.520	4.521	4.500	4.510	0	-0.03(-0.66%)
May 29, 2013	4.590	4.619	4.540	4.540	32,163	+0.05(+1.11%)
May 28, 2013	4.510	4.550	4.480	4.490	15,000	-0.01(-0.22%)
May 24, 2013	4.410	4.620	4.410	4.500	0	+0.00(+0.00%)
May 23, 2013	4.450	4.620	4.450	4.500	0	+0.00(+0.00%)
May 22, 2013	4.560	4.610	4.490	4.500	0	-0.08(-1.73%)
May 21, 2013	4.500	4.610	4.500	4.579	0	+0.15(+3.36%)
May 20, 2013	4.490	4.491	4.380	4.430	0	-0.09(-1.99%)
May 17, 2013	4.510	4.520	4.450	4.520	0	+0.01(+0.22%)
May 16, 2013	4.480	4.540	4.440	4.510	11,160	-0.02(-0.44%)
May 15, 2013	4.500	4.550	4.500	4.530	0	+0.14(+3.19%)
May 13, 2013	4.400	4.440	4.280	4.390	0	+0.00(+0.00%)
May 10, 2013	4.490	4.490	4.250	4.390	0	+0.04(+0.92%)
May 09, 2013	4.560	4.560	4.310	4.350	0	-0.24(-5.23%)
May 08, 2013	4.620	4.620	4.500	4.590	0	-0.03(-0.65%)
May 07, 2013	4.550	4.620	4.550	4.620	0	+0.07(+1.54%)
May 06, 2013	4.575	4.646	4.520	4.550	0	-0.02(-0.44%)
May 03, 2013	4.590	4.660	4.550	4.570	0	+0.02(+0.44%)
May 02, 2013	4.540	4.570	4.500	4.550	0	+0.12(+2.71%)
May 01, 2013	4.550	4.550	4.430	4.430	0	-0.10(-2.21%)
Apr 30, 2013	4.640	4.650	4.450	4.530	0	-0.10(-2.16%)
Apr 29, 2013	4.560	4.760	4.560	4.630	10,943	+0.06(+1.31%)
Apr 26, 2013	4.481	4.600	4.500	4.570	13,749	+0.07(+1.56%)
Apr 25, 2013	4.520	4.650	4.430	4.500	42,864	-0.06(-1.32%)
Apr 24, 2013	4.710	4.710	4.500	4.560	0	-0.08(-1.72%)
Apr 23, 2013	4.540	4.750	4.510	4.640	35,100	+0.15(+3.34%)
Apr 22, 2013	4.670	4.670	4.420	4.490	17,413	-0.11(-2.39%)
Apr 19, 2013	4.510	4.650	4.480	4.600	27,210	+0.15(+3.37%)
Apr 18, 2013	4.470	4.711	4.280	4.450	46,058	+0.18(+4.22%)
Apr 17, 2013	4.307	4.370	4.195	4.270	23,437	-0.05(-1.16%)
Apr 16, 2013	4.200	4.320	4.095	4.320	72,447	+0.12(+2.86%)
Apr 15, 2013	4.400	4.510	4.170	4.200	37,531	-0.22(-5.08%)
Apr 12, 2013	4.420	4.450	4.410	4.425	23,375	-0.03(-0.56%)
Apr 11, 2013	4.540	4.540	4.380	4.450	77,762	-0.04(-0.89%)
Apr 10, 2013	4.450	4.700	4.450	4.490	15,927	-0.01(-0.22%)
Apr 09, 2013	4.570	4.570	4.410	4.500	117,368	+0.03(+0.67%)
Apr 08, 2013	4.680	4.680	4.450	4.470	29,629	-0.16(-3.46%)
Apr 05, 2013	4.510	4.750	4.500	4.630	62,491	-0.02(-0.43%)
Apr 04, 2013	4.780	4.900	4.610	4.650	30,400	-0.21(-4.32%)
Apr 03, 2013	4.850	4.945	4.850	4.860	21,941	-0.04(-0.82%)
Apr 02, 2013	5.000	5.050	4.770	4.900	45,039	-0.09(-1.80%)

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.