Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.840	6.100	5.830	5.990	92,949	+0.21(+3.63%)
Mar 30, 2016	5.555	5.800	5.542	5.780	23,060	+0.17(+3.03%)
Mar 29, 2016	5.510	5.710	5.510	5.610	9,015	+0.07(+1.26%)
Mar 28, 2016	5.540	5.540	5.520	5.540	8,035	-0.02(-0.40%)
Mar 24, 2016	5.540	5.562	5.562	5.562	16,000	-0.05(-0.85%)
Mar 23, 2016	5.620	5.649	5.600	5.610	8,101	-0.01(-0.18%)
Mar 22, 2016	5.520	5.650	5.520	5.620	3,454	-0.01(-0.18%)
Mar 21, 2016	5.600	5.630	5.530	5.630	6,523	+0.03(+0.54%)
Mar 18, 2016	5.650	5.680	5.570	5.600	9,541	+0.05(+0.90%)
Mar 17, 2016	5.590	5.590	5.520	5.550	15,208	-0.05(-0.89%)
Mar 16, 2016	5.630	5.700	5.540	5.600	35,873	-0.02(-0.36%)
Mar 15, 2016	5.580	5.640	5.530	5.620	6,192	+0.02(+0.36%)
Mar 14, 2016	5.590	5.640	5.520	5.600	28,144	-0.04(-0.71%)
Mar 11, 2016	5.730	5.730	5.570	5.640	22,467	-0.05(-0.88%)
Mar 10, 2016	5.730	5.730	5.550	5.690	17,387	+0.02(+0.35%)
Mar 09, 2016	5.620	5.700	5.405	5.670	48,137	+0.13(+2.35%)
Mar 08, 2016	5.530	5.700	5.250	5.540	132,250	-0.15(-2.64%)
Mar 07, 2016	5.770	5.770	5.600	5.690	84,955	+0.15(+2.71%)
Mar 04, 2016	5.620	5.630	5.450	5.540	26,523	-0.01(-0.18%)
Mar 03, 2016	5.390	5.637	5.200	5.550	39,142	+0.27(+5.11%)
Mar 02, 2016	5.230	5.300	5.211	5.280	2,929	-0.04(-0.75%)
Mar 01, 2016	5.369	5.369	5.172	5.320	7,576	+0.09(+1.72%)
Feb 29, 2016	5.356	5.380	5.230	5.230	6,465	-0.05(-0.95%)
Feb 26, 2016	5.300	5.300	5.160	5.280	15,487	-0.17(-3.12%)
Feb 25, 2016	5.490	5.490	5.220	5.450	26,383	-0.01(-0.18%)
Feb 24, 2016	5.457	5.460	5.250	5.460	8,601	-0.01(-0.18%)
Feb 23, 2016	5.360	5.540	5.360	5.470	17,068	-0.02(-0.36%)
Feb 22, 2016	5.510	5.603	5.120	5.490	43,140	+0.12(+2.23%)
Feb 19, 2016	5.640	5.850	5.230	5.370	307,676	+0.33(+6.65%)
Feb 18, 2016	5.010	5.090	5.010	5.035	1,605	+0.02(+0.30%)
Feb 17, 2016	5.050	5.050	5.000	5.020	1,782	+0.02(+0.40%)
Feb 16, 2016	4.960	5.010	4.960	5.000	2,728	+0.04(+0.81%)
Feb 12, 2016	5.160	4.960	4.960	4.960	3,500	-0.01(-0.20%)
Feb 11, 2016	4.891	5.050	4.891	4.970	9,351	+0.07(+1.43%)
Feb 10, 2016	4.970	4.970	4.890	4.900	1,912	-0.04(-0.81%)
Feb 09, 2016	4.570	4.950	4.570	4.940	7,662	-0.05(-1.00%)
Feb 08, 2016	4.310	5.000	4.310	4.990	13,227	-0.01(-0.20%)
Feb 05, 2016	5.070	5.070	4.980	5.000	13,145	-0.23(-4.40%)
Feb 04, 2016	4.820	5.230	4.630	5.230	17,472	+0.26(+5.23%)
Feb 03, 2016	4.960	4.980	4.810	4.970	9,486	+0.09(+1.74%)
Feb 02, 2016	4.930	4.940	4.720	4.885	22,227	-0.08(-1.52%)
Feb 01, 2016	4.930	4.980	4.920	4.960	8,572	+0.08(+1.64%)
Jan 29, 2016	4.585	4.990	4.300	4.880	20,070	-0.09(-1.81%)
Jan 28, 2016	4.380	5.090	4.370	4.970	59,760	+0.59(+13.47%)
Jan 27, 2016	4.410	4.580	4.330	4.380	10,104	+0.06(+1.39%)
Jan 26, 2016	4.320	4.489	4.260	4.320	6,903	+0.02(+0.47%)
Jan 25, 2016	4.390	4.470	4.300	4.300	8,459	-0.11(-2.38%)
Jan 22, 2016	4.251	4.420	4.250	4.405	14,318	+0.10(+2.20%)
Jan 21, 2016	4.310	4.370	4.220	4.310	6,756	+0.01(+0.23%)
Jan 20, 2016	4.200	4.300	4.030	4.300	26,359	+0.02(+0.47%)
Jan 19, 2016	4.290	4.400	4.280	4.280	20,180	-0.02(-0.47%)
Jan 15, 2016	4.400	4.300	4.300	4.300	27,400	-0.12(-2.71%)
Jan 14, 2016	4.550	4.570	4.330	4.420	66,187	-0.23(-4.95%)
Jan 13, 2016	4.730	4.730	4.575	4.650	12,622	-0.09(-1.90%)
Jan 12, 2016	4.830	4.830	4.470	4.740	46,600	+0.00(+0.00%)
Jan 11, 2016	5.100	5.140	4.710	4.740	46,985	-0.35(-6.88%)
Jan 08, 2016	5.130	5.282	5.090	5.090	33,413	-0.04(-0.78%)
Jan 07, 2016	5.200	5.230	5.100	5.130	12,714	-0.17(-3.21%)
Jan 06, 2016	5.310	5.310	5.300	5.300	2,203	-0.04(-0.75%)
Jan 05, 2016	5.352	5.370	5.320	5.340	1,363	+0.13(+2.50%)

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.