Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	4.940	4.940	4.830	4.840	2,698	-0.10(-2.02%)
Oct 29, 2015	4.900	5.000	4.890	4.940	19,627	+0.05(+1.02%)
Oct 28, 2015	4.960	4.989	4.875	4.890	6,608	-0.13(-2.59%)
Oct 27, 2015	4.880	5.020	4.670	5.020	27,660	+0.06(+1.21%)
Oct 26, 2015	4.830	4.960	4.615	4.960	32,572	+0.16(+3.33%)
Oct 23, 2015	4.660	4.920	4.580	4.800	26,562	+0.11(+2.35%)
Oct 22, 2015	4.899	4.900	4.580	4.690	58,775	-0.19(-3.89%)
Oct 21, 2015	4.950	5.080	4.880	4.880	15,435	-0.09(-1.81%)
Oct 20, 2015	4.870	4.990	4.790	4.970	22,446	+0.10(+2.05%)
Oct 19, 2015	4.916	4.920	4.830	4.870	24,671	-0.05(-1.02%)
Oct 16, 2015	4.930	4.960	4.780	4.920	50,268	-0.04(-0.91%)
Oct 15, 2015	4.770	4.980	4.760	4.965	76,530	+0.21(+4.31%)
Oct 14, 2015	4.560	4.760	4.560	4.760	75,574	+0.16(+3.48%)
Oct 13, 2015	4.600	4.690	4.530	4.600	15,984	-0.05(-1.08%)
Oct 12, 2015	4.690	4.690	4.590	4.650	27,597	+0.10(+2.20%)
Oct 09, 2015	4.480	4.730	4.464	4.550	86,221	+0.07(+1.56%)
Oct 08, 2015	4.410	4.480	4.330	4.480	25,506	+0.12(+2.75%)
Oct 07, 2015	4.170	4.460	4.050	4.360	70,106	+0.16(+3.81%)
Oct 06, 2015	4.110	4.200	4.050	4.200	3,014	+0.01(+0.24%)
Oct 05, 2015	4.010	4.200	4.010	4.190	31,209	+0.18(+4.49%)
Oct 02, 2015	3.930	4.020	3.927	4.010	4,875	+0.11(+2.82%)
Oct 01, 2015	4.000	4.050	3.900	3.900	8,404	-0.13(-3.23%)
Sep 30, 2015	3.990	4.030	3.920	4.030	26,460	+0.13(+3.33%)
Sep 29, 2015	3.990	3.990	3.880	3.900	13,304	-0.09(-2.26%)
Sep 28, 2015	4.010	4.120	3.980	3.990	19,593	-0.15(-3.62%)
Sep 25, 2015	3.913	4.180	3.880	4.140	151,695	+0.26(+6.70%)
Sep 24, 2015	3.930	4.180	3.880	3.880	33,580	-0.11(-2.76%)
Sep 23, 2015	4.000	4.000	3.920	3.990	4,625	+0.03(+0.76%)
Sep 22, 2015	4.050	4.050	3.890	3.960	13,382	-0.11(-2.70%)
Sep 21, 2015	4.030	4.120	4.030	4.070	11,045	-0.03(-0.73%)
Sep 18, 2015	3.970	4.100	3.960	4.100	12,964	+0.00(+0.00%)
Sep 17, 2015	4.100	4.100	4.030	4.100	7,643	+0.04(+0.99%)
Sep 16, 2015	4.100	4.100	4.040	4.060	10,780	-0.03(-0.73%)
Sep 15, 2015	4.100	4.100	3.960	4.090	5,536	-0.01(-0.24%)
Sep 14, 2015	4.100	4.100	4.010	4.100	12,850	-0.11(-2.61%)
Sep 11, 2015	4.045	4.219	4.045	4.210	5,562	-0.01(-0.24%)
Sep 10, 2015	4.030	4.220	4.000	4.220	19,752	+0.13(+3.18%)
Sep 09, 2015	4.170	4.170	4.090	4.090	2,333	-0.07(-1.68%)
Sep 08, 2015	4.220	4.220	4.160	4.160	2,880	+0.01(+0.24%)
Sep 04, 2015	4.200	4.150	4.150	4.150	14,200	-0.01(-0.24%)
Sep 03, 2015	4.110	4.230	4.100	4.160	7,463	-0.07(-1.65%)
Sep 02, 2015	4.080	4.250	4.020	4.230	16,459	+0.03(+0.71%)
Sep 01, 2015	4.010	4.270	4.010	4.200	18,300	+0.14(+3.45%)
Aug 31, 2015	3.980	4.270	3.980	4.060	21,378	-0.19(-4.47%)
Aug 28, 2015	3.950	4.300	3.950	4.250	29,520	+0.25(+6.25%)
Aug 27, 2015	3.520	4.090	3.510	4.000	38,816	+0.34(+9.29%)
Aug 26, 2015	4.260	4.260	3.370	3.660	117,181	-0.28(-7.10%)
Aug 25, 2015	3.950	3.950	3.770	3.940	9,459	-0.02(-0.51%)
Aug 24, 2015	4.010	4.066	3.740	3.960	54,088	-0.29(-6.82%)
Aug 21, 2015	4.310	4.380	4.233	4.250	15,890	-0.13(-2.97%)
Aug 20, 2015	4.400	4.500	4.370	4.380	17,862	-0.08(-1.79%)
Aug 19, 2015	4.560	4.630	4.350	4.460	54,761	-0.14(-3.04%)
Aug 18, 2015	4.670	4.700	4.540	4.600	31,467	-0.08(-1.71%)
Aug 17, 2015	4.730	4.770	4.670	4.680	5,958	-0.06(-1.27%)
Aug 14, 2015	4.730	4.780	4.730	4.740	6,357	+0.01(+0.21%)
Aug 13, 2015	4.580	4.780	4.580	4.730	24,964	-0.04(-0.84%)
Aug 12, 2015	4.760	4.770	4.690	4.770	2,346	+0.02(+0.42%)
Aug 11, 2015	4.740	4.790	4.740	4.750	7,524	+0.02(+0.42%)
Aug 10, 2015	4.710	4.810	4.710	4.730	26,558	-0.05(-1.05%)
Aug 07, 2015	4.759	4.900	4.660	4.780	21,763	-0.10(-2.15%)
Aug 06, 2015	4.900	4.930	4.660	4.885	95,188	-0.12(-2.30%)
Aug 05, 2015	5.100	5.100	4.910	5.000	13,425	-0.09(-1.77%)
Aug 04, 2015	5.180	5.190	4.900	5.090	6,881	-0.04(-0.78%)

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.