Chembio Diagnostics (NQ: CEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.600	7.120	6.550	6.930	547,601	-0.02(-0.29%)
Jul 28, 2016	6.610	6.990	6.595	6.950	53,860	+0.22(+3.27%)
Jul 27, 2016	6.390	6.885	6.380	6.730	130,174	+0.36(+5.65%)
Jul 26, 2016	7.050	7.080	6.360	6.370	214,611	-0.69(-9.77%)
Jul 25, 2016	7.900	7.990	7.050	7.060	347,060	-1.39(-16.45%)
Jul 22, 2016	8.470	8.480	8.380	8.450	12,612	+0.11(+1.32%)
Jul 21, 2016	8.435	8.480	8.340	8.340	40,957	-0.10(-1.18%)
Jul 20, 2016	8.350	8.440	8.311	8.440	46,306	+0.08(+0.98%)
Jul 19, 2016	8.360	8.410	8.310	8.358	13,479	+0.02(+0.22%)
Jul 18, 2016	8.216	8.390	8.202	8.340	34,070	+0.10(+1.21%)
Jul 15, 2016	8.231	8.250	8.196	8.240	15,038	-0.06(-0.72%)
Jul 14, 2016	8.360	8.360	8.240	8.300	14,750	+0.01(+0.12%)
Jul 13, 2016	8.370	8.370	8.200	8.290	8,228	-0.02(-0.24%)
Jul 12, 2016	8.290	8.330	8.280	8.310	12,265	+0.09(+1.09%)
Jul 11, 2016	8.430	8.430	8.210	8.220	12,242	-0.11(-1.32%)
Jul 08, 2016	8.247	8.330	8.220	8.330	8,575	+0.03(+0.36%)
Jul 07, 2016	8.160	8.377	8.160	8.300	7,956	-0.04(-0.48%)
Jul 05, 2016	8.360	8.369	8.200	8.340	54,096	-0.05(-0.60%)
Jul 01, 2016	8.220	8.390	8.390	8.390	45,600	+0.20(+2.44%)
Jun 30, 2016	8.440	8.440	8.190	8.190	10,752	+0.00(+0.00%)
Jun 29, 2016	7.900	8.250	7.900	8.190	77,726	+0.21(+2.63%)
Jun 28, 2016	7.790	8.010	7.790	7.980	16,384	+0.06(+0.76%)
Jun 27, 2016	8.370	8.370	7.785	7.920	27,904	-0.51(-6.05%)
Jun 24, 2016	8.000	8.430	7.750	8.430	38,030	+0.22(+2.68%)
Jun 23, 2016	8.150	8.340	8.110	8.210	12,529	+0.04(+0.49%)
Jun 22, 2016	8.260	8.300	8.130	8.170	25,776	-0.19(-2.27%)
Jun 21, 2016	8.520	8.520	8.330	8.360	26,003	-0.24(-2.79%)
Jun 20, 2016	8.590	8.650	8.471	8.600	14,734	-0.05(-0.58%)
Jun 17, 2016	8.520	8.700	8.420	8.650	28,212	+0.06(+0.70%)
Jun 16, 2016	8.490	8.680	8.420	8.590	21,890	-0.01(-0.12%)
Jun 15, 2016	8.630	8.660	8.400	8.600	64,454	-0.10(-1.15%)
Jun 14, 2016	8.600	8.700	8.400	8.700	38,144	+0.12(+1.40%)
Jun 13, 2016	8.580	8.700	8.410	8.580	33,419	+0.00(+0.00%)
Jun 10, 2016	8.811	8.860	8.410	8.580	54,616	-0.28(-3.16%)
Jun 09, 2016	9.000	9.000	8.774	8.860	30,029	-0.08(-0.89%)
Jun 08, 2016	9.070	9.080	8.832	8.940	23,982	-0.13(-1.43%)
Jun 07, 2016	8.880	9.300	8.800	9.070	82,781	+0.25(+2.83%)
Jun 06, 2016	8.810	8.940	8.760	8.820	30,084	+0.05(+0.57%)
Jun 03, 2016	8.820	8.860	8.600	8.770	55,677	+0.06(+0.69%)
Jun 02, 2016	8.799	8.920	8.550	8.710	6,608	+0.00(+0.00%)
Jun 01, 2016	8.600	8.789	8.390	8.710	61,042	+0.12(+1.40%)
May 31, 2016	8.680	8.799	8.330	8.590	36,384	+0.07(+0.82%)
May 27, 2016	8.280	8.520	8.520	8.520	45,600	+0.16(+1.91%)
May 26, 2016	8.580	8.700	8.319	8.360	80,055	-0.37(-4.24%)
May 25, 2016	9.040	9.230	8.570	8.730	102,725	-0.39(-4.28%)
May 24, 2016	9.080	9.400	9.080	9.120	60,092	+0.04(+0.44%)
May 23, 2016	9.180	9.240	9.040	9.080	54,393	-0.02(-0.22%)
May 20, 2016	8.890	9.200	8.860	9.100	128,219	+0.29(+3.29%)
May 19, 2016	8.750	8.910	8.520	8.810	48,345	+0.03(+0.34%)
May 18, 2016	8.700	8.850	8.700	8.780	48,821	+0.10(+1.15%)
May 17, 2016	8.780	8.780	8.597	8.680	43,499	-0.02(-0.23%)
May 16, 2016	8.470	8.750	8.450	8.700	109,761	+0.23(+2.72%)
May 13, 2016	7.510	8.500	7.460	8.470	194,212	+1.00(+13.39%)
May 12, 2016	7.370	7.490	7.269	7.470	65,372	+0.19(+2.68%)
May 11, 2016	7.310	7.310	7.200	7.275	14,685	-0.01(-0.21%)
May 10, 2016	7.350	7.400	7.127	7.290	27,000	-0.06(-0.82%)
May 09, 2016	7.380	7.450	7.325	7.350	38,774	+0.05(+0.68%)
May 06, 2016	7.290	7.350	7.120	7.300	57,381	+0.03(+0.41%)
May 05, 2016	7.210	7.370	7.210	7.270	39,378	+0.05(+0.69%)
May 04, 2016	7.060	7.220	7.050	7.220	41,172	+0.08(+1.12%)
May 03, 2016	7.120	7.180	7.040	7.140	27,842	+0.02(+0.28%)

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.