Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	4.395	4.400	4.270	4.350	86,325	+0.00(+0.00%)
Nov 28, 2014	4.500	4.500	4.330	4.350	14,565	-0.13(-2.90%)
Nov 26, 2014	4.540	4.480	4.480	4.480	32,300	-0.02(-0.44%)
Nov 25, 2014	4.330	4.560	4.330	4.500	61,310	+0.14(+3.21%)
Nov 24, 2014	4.420	4.440	4.330	4.360	37,862	+0.00(+0.00%)
Nov 21, 2014	4.270	4.420	4.260	4.360	51,260	+0.09(+2.11%)
Nov 20, 2014	4.250	4.290	4.210	4.270	52,765	+0.05(+1.18%)
Nov 19, 2014	4.230	4.340	4.220	4.220	15,172	-0.06(-1.38%)
Nov 18, 2014	4.300	4.360	4.240	4.279	126,520	-0.01(-0.26%)
Nov 17, 2014	4.320	4.330	4.230	4.290	14,898	+0.00(+0.00%)
Nov 14, 2014	4.390	4.390	4.220	4.290	13,676	-0.10(-2.28%)
Nov 13, 2014	4.360	4.390	4.150	4.390	77,412	+0.06(+1.39%)
Nov 12, 2014	4.250	4.480	4.250	4.330	57,659	+0.00(+0.00%)
Nov 11, 2014	4.160	4.420	4.160	4.330	87,530	+0.18(+4.34%)
Nov 10, 2014	4.320	4.494	4.150	4.150	104,886	-0.21(-4.82%)
Nov 07, 2014	4.300	4.420	4.200	4.360	91,944	+0.10(+2.35%)
Nov 06, 2014	4.250	4.400	4.100	4.260	114,024	-0.01(-0.23%)
Nov 05, 2014	4.350	4.390	4.220	4.270	86,809	-0.08(-1.84%)
Nov 04, 2014	4.400	4.400	4.270	4.350	28,958	+0.00(+0.00%)
Nov 03, 2014	4.310	4.480	4.220	4.350	47,845	+0.07(+1.64%)
Oct 31, 2014	4.390	4.390	4.240	4.280	140,060	-0.08(-1.83%)
Oct 30, 2014	4.750	4.750	4.350	4.360	142,660	-0.01(-0.23%)
Oct 29, 2014	4.250	4.370	4.100	4.370	165,543	+0.06(+1.39%)
Oct 28, 2014	4.700	4.700	4.030	4.310	380,043	-0.42(-8.88%)
Oct 27, 2014	4.320	3.990	3.990	4.730	2,132,891	+0.74(+18.55%)
Oct 24, 2014	3.830	4.050	3.830	3.990	70,422	+0.16(+4.17%)
Oct 23, 2014	3.856	3.950	3.790	3.830	25,963	+0.00(+0.00%)
Oct 22, 2014	3.961	3.980	3.820	3.830	15,913	-0.21(-5.20%)
Oct 21, 2014	3.830	4.050	3.760	4.040	48,344	+0.21(+5.48%)
Oct 20, 2014	3.810	3.940	3.810	3.830	61,276	+0.03(+0.79%)
Oct 17, 2014	4.040	4.040	3.800	3.800	63,853	-0.15(-3.80%)
Oct 16, 2014	3.900	4.180	3.900	3.950	171,807	+0.00(+0.00%)
Oct 15, 2014	3.850	4.050	3.810	3.950	130,369	+0.10(+2.60%)
Oct 14, 2014	4.500	4.545	3.830	3.850	353,018	-0.78(-16.83%)
Oct 13, 2014	4.390	4.660	4.010	4.629	685,676	+0.68(+17.18%)
Oct 10, 2014	3.770	4.090	3.643	3.950	305,932	+0.33(+9.12%)
Oct 09, 2014	3.650	3.710	3.610	3.620	17,278	+0.00(+0.00%)
Oct 08, 2014	3.624	3.665	3.600	3.620	7,879	-0.08(-2.16%)
Oct 07, 2014	3.720	3.780	3.623	3.700	10,748	-0.02(-0.53%)
Oct 06, 2014	3.740	3.740	3.576	3.720	22,159	-0.02(-0.54%)
Oct 03, 2014	3.700	3.763	3.700	3.740	21,632	+0.04(+1.08%)
Oct 02, 2014	3.550	3.730	3.550	3.700	17,400	+0.06(+1.65%)

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.