Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3.690	3.720	3.620	3.720	7,759	+0.07(+1.92%)
Sep 29, 2014	3.650	3.750	3.540	3.650	15,153	+0.01(+0.27%)
Sep 26, 2014	3.558	3.690	3.558	3.640	1,875	-0.01(-0.27%)
Sep 25, 2014	3.690	3.690	3.620	3.650	16,329	-0.04(-1.08%)
Sep 24, 2014	3.560	3.690	3.540	3.690	8,509	+0.10(+2.79%)
Sep 23, 2014	3.550	3.640	3.540	3.590	3,228	-0.01(-0.28%)
Sep 22, 2014	3.710	3.710	3.580	3.600	3,562	-0.17(-4.51%)
Sep 19, 2014	3.550	3.770	3.530	3.770	12,166	+0.19(+5.31%)
Sep 18, 2014	3.570	3.580	3.560	3.580	9,718	+0.02(+0.56%)
Sep 17, 2014	3.535	3.570	3.500	3.560	9,910	+0.04(+1.25%)
Sep 16, 2014	3.460	3.516	3.450	3.516	5,052	+0.06(+1.62%)
Sep 15, 2014	3.460	3.460	3.450	3.460	4,934	-0.04(-1.14%)
Sep 12, 2014	3.460	3.520	3.460	3.500	7,122	+0.09(+2.64%)
Sep 11, 2014	3.420	3.535	3.410	3.410	8,790	+0.00(+0.00%)
Sep 10, 2014	3.410	3.494	3.400	3.410	1,307	+0.01(+0.29%)
Sep 09, 2014	3.400	3.500	3.400	3.400	29,433	+0.00(+0.00%)
Sep 08, 2014	3.540	3.570	3.340	3.400	84,510	-0.10(-2.86%)
Sep 05, 2014	3.500	3.550	3.475	3.500	9,400	+0.05(+1.45%)
Sep 04, 2014	3.430	3.510	3.430	3.450	8,027	-0.04(-1.15%)
Sep 03, 2014	3.660	3.660	3.440	3.490	32,962	-0.12(-3.32%)
Sep 02, 2014	3.760	3.600	3.600	3.610	31,245	+0.01(+0.28%)
Aug 29, 2014	3.680	3.600	3.600	3.600	31,600	-0.08(-2.17%)
Aug 28, 2014	3.620	3.700	3.700	3.680	34,000	-0.02(-0.54%)
Aug 27, 2014	3.790	3.800	3.610	3.700	23,580	-0.01(-0.27%)
Aug 26, 2014	3.740	3.740	3.670	3.710	1,873	+0.02(+0.54%)
Aug 25, 2014	3.750	3.860	3.580	3.690	71,760	-0.05(-1.34%)
Aug 22, 2014	3.590	3.750	3.573	3.740	42,162	+0.17(+4.76%)
Aug 21, 2014	3.580	3.600	3.550	3.570	16,639	+0.05(+1.42%)
Aug 20, 2014	3.640	3.640	3.640	3.520	341	+0.03(+0.86%)
Aug 19, 2014	3.500	3.520	3.450	3.490	14,575	-0.01(-0.43%)
Aug 18, 2014	3.550	3.550	3.448	3.505	170,661	-0.02(-0.43%)
Aug 15, 2014	3.617	3.697	3.420	3.520	34,969	-0.07(-1.95%)
Aug 14, 2014	3.720	3.720	3.550	3.590	27,750	-0.09(-2.45%)
Aug 13, 2014	3.540	3.720	3.451	3.680	91,355	+0.18(+5.14%)
Aug 12, 2014	3.553	3.553	3.500	3.500	700	-0.06(-1.69%)
Aug 11, 2014	3.510	3.670	3.510	3.560	14,926	+0.15(+4.40%)
Aug 08, 2014	3.500	3.500	3.348	3.410	6,547	-0.08(-2.29%)
Aug 07, 2014	3.390	3.520	3.282	3.490	106,938	+0.23(+7.11%)
Aug 06, 2014	3.240	3.295	3.240	3.258	10,025	+0.02(+0.57%)
Aug 05, 2014	3.230	3.240	3.130	3.240	4,790	+0.10(+3.18%)
Aug 04, 2014	3.230	3.290	3.040	3.140	36,420	-0.02(-0.63%)
Aug 01, 2014	3.340	3.340	3.160	3.160	21,870	-0.17(-5.11%)
Jul 31, 2014	3.400	3.400	3.269	3.330	12,823	-0.01(-0.30%)
Jul 30, 2014	3.440	3.440	3.270	3.340	40,101	-0.02(-0.60%)
Jul 29, 2014	3.360	3.460	3.360	3.360	13,782	+0.00(+0.00%)
Jul 28, 2014	3.433	3.445	3.350	3.360	21,758	-0.06(-1.75%)
Jul 25, 2014	3.420	3.420	3.400	3.420	2,072	-0.03(-0.87%)
Jul 24, 2014	3.450	3.462	3.369	3.450	79,249	+0.09(+2.57%)
Jul 23, 2014	3.470	3.470	3.325	3.364	52,067	-0.11(-3.07%)
Jul 22, 2014	3.430	3.470	3.330	3.470	15,380	+0.04(+1.17%)
Jul 21, 2014	3.410	3.479	3.410	3.430	14,554	-0.04(-1.09%)
Jul 18, 2014	3.480	3.480	3.440	3.468	2,738	+0.03(+0.81%)
Jul 17, 2014	3.430	3.480	3.400	3.440	7,606	+0.02(+0.58%)
Jul 16, 2014	3.440	3.480	3.420	3.420	4,312	-0.06(-1.72%)
Jul 15, 2014	3.430	3.480	3.430	3.480	4,500	+0.00(+0.00%)
Jul 14, 2014	3.480	3.480	3.480	3.480	1,014	+0.06(+1.75%)
Jul 11, 2014	3.490	3.490	3.370	3.420	2,370	+0.09(+2.70%)
Jul 10, 2014	3.317	3.460	3.317	3.330	5,562	-0.14(-4.03%)
Jul 09, 2014	3.420	3.470	3.420	3.470	6,670	+0.03(+0.73%)
Jul 08, 2014	3.470	3.480	3.360	3.445	3,934	-0.05(-1.29%)
Jul 07, 2014	3.470	3.490	3.433	3.490	6,207	+0.00(+0.00%)
Jul 03, 2014	3.460	3.490	3.490	3.490	6,200	+0.00(+0.00%)
Jul 02, 2014	3.500	3.500	3.450	3.490	10,134	+0.00(+0.00%)

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.