Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	4.090	4.090	4.010	4.040	987	-0.08(-1.94%)
Mar 30, 2015	4.100	4.120	3.990	4.120	15,701	+0.00(+0.00%)
Mar 27, 2015	4.120	4.120	4.120	4.120	4,047	-0.02(-0.48%)
Mar 26, 2015	4.172	4.172	4.140	4.140	966	-0.04(-0.96%)
Mar 25, 2015	4.180	4.180	4.090	4.180	3,694	+0.01(+0.24%)
Mar 23, 2015	4.200	4.170	4.170	4.170	25	-0.03(-0.71%)
Mar 20, 2015	4.134	4.200	4.133	4.200	27,050	+0.05(+1.20%)
Mar 19, 2015	4.130	4.150	4.096	4.150	8,672	+0.01(+0.24%)
Mar 18, 2015	4.100	4.140	4.070	4.140	4,301	+0.03(+0.73%)
Mar 17, 2015	4.060	4.110	4.060	4.110	6,354	+0.03(+0.74%)
Mar 16, 2015	4.060	4.090	4.050	4.080	834	-0.02(-0.49%)
Mar 13, 2015	3.970	4.130	3.954	4.100	21,375	+0.01(+0.24%)
Mar 12, 2015	4.091	4.140	4.090	4.090	3,649	+0.03(+0.74%)
Mar 11, 2015	3.910	4.130	3.900	4.060	8,174	+0.15(+3.84%)
Mar 10, 2015	4.010	4.097	3.910	3.910	22,903	-0.10(-2.49%)
Mar 09, 2015	4.100	4.100	4.000	4.010	3,160	-0.05(-1.23%)
Mar 06, 2015	4.036	4.072	3.990	4.060	7,831	+0.04(+1.00%)
Mar 05, 2015	4.130	4.130	4.020	4.020	19,425	-0.11(-2.66%)
Mar 04, 2015	4.050	4.130	3.960	4.130	23,670	+0.10(+2.48%)
Mar 03, 2015	4.070	4.080	4.010	4.030	3,804	-0.06(-1.42%)
Mar 02, 2015	4.040	4.160	4.010	4.088	6,948	+0.09(+2.17%)
Feb 27, 2015	4.001	4.001	4.000	4.001	1,934	-0.02(-0.47%)
Feb 26, 2015	4.000	4.050	3.980	4.020	6,946	+0.02(+0.50%)
Feb 25, 2015	4.102	4.102	3.960	4.000	12,423	-0.05(-1.23%)
Feb 24, 2015	4.050	4.096	4.030	4.050	13,897	-0.04(-0.98%)
Feb 23, 2015	4.080	4.090	4.000	4.090	16,300	-0.05(-1.21%)
Feb 20, 2015	4.060	4.140	4.031	4.140	9,480	+0.04(+0.98%)
Feb 19, 2015	4.189	4.189	4.100	4.100	7,200	-0.08(-1.91%)
Feb 18, 2015	4.129	4.200	4.129	4.180	7,465	+0.06(+1.46%)
Feb 17, 2015	4.050	4.160	4.020	4.120	66,598	+0.16(+4.04%)
Feb 13, 2015	4.040	3.960	3.960	3.960	13,700	-0.04(-1.00%)
Feb 12, 2015	3.990	4.000	3.960	4.000	6,800	+0.01(+0.17%)
Feb 11, 2015	3.900	4.080	3.840	3.993	25,006	+0.11(+2.92%)
Feb 10, 2015	3.800	3.940	3.750	3.880	45,607	+0.07(+1.84%)
Feb 09, 2015	3.920	3.920	3.780	3.810	21,968	-0.05(-1.30%)
Feb 06, 2015	3.760	3.910	3.760	3.860	17,965	+0.03(+0.73%)
Feb 05, 2015	3.780	3.870	3.749	3.832	17,641	+0.11(+3.01%)
Feb 04, 2015	3.750	3.760	3.710	3.720	24,644	-0.04(-1.01%)
Feb 03, 2015	3.770	3.790	3.740	3.758	25,693	-0.01(-0.32%)
Feb 02, 2015	3.700	3.770	3.680	3.770	21,903	+0.03(+0.80%)
Jan 30, 2015	3.800	3.800	3.680	3.740	35,513	-0.04(-1.06%)
Jan 29, 2015	3.630	3.870	3.580	3.780	63,425	+0.22(+6.18%)
Jan 28, 2015	3.600	3.610	3.500	3.560	43,504	-0.03(-0.84%)
Jan 27, 2015	3.600	3.660	3.570	3.590	27,453	-0.01(-0.28%)
Jan 26, 2015	3.600	3.620	3.600	3.600	17,221	+0.00(+0.00%)
Jan 23, 2015	3.720	3.720	3.520	3.600	122,702	-0.07(-1.91%)
Jan 22, 2015	3.700	3.795	3.640	3.670	50,920	-0.04(-0.98%)
Jan 21, 2015	3.762	3.840	3.650	3.706	61,437	-0.02(-0.63%)
Jan 20, 2015	3.670	3.955	3.670	3.730	11,720	+0.10(+2.75%)
Jan 16, 2015	3.540	3.650	3.500	3.630	54,864	+0.05(+1.40%)
Jan 15, 2015	3.600	3.680	3.470	3.580	132,531	-0.04(-1.10%)
Jan 14, 2015	3.860	3.860	3.570	3.620	229,138	-0.24(-6.22%)
Jan 13, 2015	3.850	4.010	3.850	3.860	31,850	+0.00(+0.00%)
Jan 12, 2015	4.000	4.127	3.850	3.860	16,713	+0.00(+0.00%)
Jan 09, 2015	3.850	3.920	3.850	3.860	33,153	-0.03(-0.77%)
Jan 08, 2015	3.920	3.950	3.870	3.890	41,873	-0.01(-0.26%)
Jan 07, 2015	3.900	3.916	3.830	3.900	44,251	+0.01(+0.26%)
Jan 06, 2015	3.950	3.975	3.890	3.890	8,327	-0.03(-0.77%)
Jan 05, 2015	3.870	3.990	3.870	3.920	30,267	+0.05(+1.29%)

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.