Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3.110	3.110	3.070	3.070	2,337	-0.00(-0.01%)
Apr 29, 2014	3.101	3.110	3.070	3.070	3,300	-0.01(-0.31%)
Apr 28, 2014	3.100	3.110	3.080	3.080	3,310	-0.05(-1.60%)
Apr 25, 2014	3.130	3.140	3.130	3.130	8,299	-0.01(-0.32%)
Apr 24, 2014	3.150	3.150	3.130	3.140	2,932	+0.02(+0.64%)
Apr 23, 2014	3.130	3.150	3.120	3.120	28,000	-0.01(-0.32%)
Apr 22, 2014	3.100	3.150	3.100	3.130	30,492	+0.03(+0.97%)
Apr 21, 2014	3.090	3.110	3.050	3.100	18,009	+0.00(+0.07%)
Apr 17, 2014	3.090	3.098	3.098	3.098	16,700	-0.02(-0.71%)
Apr 16, 2014	3.110	3.130	3.100	3.120	6,576	+0.01(+0.32%)
Apr 15, 2014	3.090	3.140	3.070	3.110	64,521	-0.03(-0.96%)
Apr 14, 2014	3.150	3.150	3.090	3.140	29,232	+0.00(+0.00%)
Apr 11, 2014	3.080	3.254	3.080	3.140	27,256	-0.05(-1.57%)
Apr 10, 2014	3.250	3.270	3.190	3.190	45,401	-0.04(-1.25%)
Apr 09, 2014	3.060	3.280	3.030	3.230	115,229	+0.13(+4.21%)
Apr 08, 2014	3.080	3.180	3.020	3.100	32,031	+0.01(+0.32%)
Apr 07, 2014	3.220	3.310	3.050	3.090	44,258	-0.15(-4.63%)
Apr 04, 2014	3.300	3.330	3.170	3.240	43,167	-0.08(-2.53%)
Apr 03, 2014	3.390	3.390	3.310	3.324	7,320	-0.03(-0.89%)
Apr 02, 2014	3.390	3.390	3.354	3.354	9,270	+0.01(+0.42%)
Apr 01, 2014	3.450	3.470	3.320	3.340	25,319	-0.11(-3.16%)
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%)

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.