Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chembio Diagnostics (NQ: CEMI )

0.4550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.