Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	3.500	3.500	3.460	3.490	17,662	+0.06(+1.75%)
Jun 30, 2014	3.440	3.470	3.400	3.430	18,394	-0.01(-0.29%)
Jun 27, 2014	3.450	3.460	3.430	3.440	8,769	+0.01(+0.29%)
Jun 26, 2014	3.430	3.440	3.400	3.430	5,765	-0.01(-0.29%)
Jun 25, 2014	3.490	3.490	3.430	3.440	3,054	+0.02(+0.44%)
Jun 24, 2014	3.470	3.470	3.340	3.425	2,395	+0.01(+0.44%)
Jun 23, 2014	3.420	3.535	3.410	3.410	17,781	-0.06(-1.73%)
Jun 20, 2014	3.470	3.520	3.470	3.470	6,150	-0.01(-0.29%)
Jun 19, 2014	3.500	3.530	3.330	3.480	23,556	-0.01(-0.29%)
Jun 18, 2014	3.470	3.560	3.380	3.490	144,466	+0.02(+0.58%)
Jun 17, 2014	3.300	3.480	3.300	3.470	24,562	+0.13(+3.89%)
Jun 16, 2014	3.300	3.350	3.250	3.340	20,731	+0.08(+2.45%)
Jun 13, 2014	3.310	3.310	3.260	3.260	1,340	-0.05(-1.51%)
Jun 12, 2014	3.300	3.320	3.270	3.310	853	+0.07(+2.16%)
Jun 11, 2014	3.203	3.270	3.203	3.240	1,177	-0.09(-2.60%)
Jun 10, 2014	3.310	3.330	3.310	3.326	9,383	+0.13(+3.95%)
Jun 06, 2014	3.210	3.220	3.200	3.200	7,100	-0.05(-1.52%)
Jun 05, 2014	3.249	3.249	3.249	3.249	1,000	+0.07(+2.18%)
Jun 04, 2014	3.170	3.270	3.160	3.180	11,315	+0.02(+0.63%)
Jun 03, 2014	3.100	3.220	3.100	3.160	2,000	-0.03(-0.94%)
Jun 02, 2014	3.180	3.250	3.151	3.190	43,184	+0.03(+0.95%)
May 30, 2014	3.205	3.260	3.150	3.160	4,190	-0.08(-2.47%)
May 29, 2014	3.150	3.240	3.138	3.240	14,675	+0.11(+3.51%)
May 28, 2014	3.150	3.189	3.100	3.130	7,421	-0.07(-2.19%)
May 27, 2014	3.270	3.270	3.160	3.200	15,950	-0.08(-2.44%)
May 23, 2014	3.200	3.280	3.280	3.280	46,600	+0.06(+1.86%)
May 22, 2014	3.260	3.270	3.208	3.220	8,798	-0.02(-0.62%)
May 21, 2014	3.220	3.240	3.200	3.240	4,700	+0.01(+0.31%)
May 20, 2014	3.121	3.230	3.121	3.230	24,200	+0.06(+1.89%)
May 19, 2014	3.141	3.200	3.141	3.170	31,777	+0.04(+1.28%)
May 16, 2014	3.110	3.150	3.100	3.130	6,413	+0.02(+0.64%)
May 15, 2014	3.200	3.265	3.100	3.110	64,822	-0.08(-2.50%)
May 14, 2014	3.110	3.260	3.107	3.190	89,205	+0.08(+2.57%)
May 13, 2014	3.000	3.110	3.000	3.110	33,609	+0.13(+4.36%)
May 12, 2014	2.910	2.990	2.910	2.980	9,516	-0.02(-0.67%)
May 09, 2014	2.860	3.000	2.860	3.000	33,674	+0.13(+4.53%)
May 08, 2014	3.020	3.020	2.830	2.870	121,713	-0.26(-8.31%)
May 07, 2014	3.060	3.130	3.060	3.130	1,716	+0.00(+0.00%)
May 06, 2014	3.110	3.150	3.054	3.130	30,848	+0.03(+0.97%)
May 05, 2014	3.050	3.100	3.030	3.100	2,700	+0.03(+0.86%)
May 02, 2014	3.100	3.100	3.050	3.074	2,701	+0.00(+0.12%)

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.