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, 2021 3.450 3.580 3.370 3.510 505,618 +0.11(+3.24%)
Mar 30, 2021 3.420 3.780 3.330 3.400 2,421,239 -0.03(-0.87%)
Mar 29, 2021 3.690 3.710 3.410 3.430 613,543 -0.31(-8.29%)
Mar 26, 2021 3.790 3.840 3.580 3.740 405,900 -0.04(-1.06%)
Mar 25, 2021 3.630 3.810 3.570 3.780 525,228 +0.11(+3.00%)
Mar 24, 2021 4.000 4.000 3.650 3.670 530,322 -0.22(-5.66%)
Mar 23, 2021 4.090 4.090 3.860 3.890 738,154 -0.21(-5.12%)
Mar 22, 2021 4.180 4.300 4.010 4.100 893,057 -0.08(-1.91%)
Mar 19, 2021 4.260 4.410 4.131 4.180 545,900 -0.03(-0.71%)
Mar 18, 2021 4.360 4.480 4.160 4.210 484,781 -0.21(-4.75%)
Mar 17, 2021 4.350 4.450 4.300 4.420 651,091 +0.07(+1.61%)
Mar 16, 2021 4.740 4.740 4.340 4.350 580,516 -0.30(-6.45%)
Mar 15, 2021 4.390 4.790 4.380 4.650 667,116 +0.26(+5.92%)
Mar 12, 2021 4.350 4.580 4.200 4.390 1,164,100 -0.55(-11.13%)
Mar 11, 2021 4.750 5.040 4.670 4.940 877,239 +0.24(+5.11%)
Mar 10, 2021 4.600 4.890 4.570 4.700 670,584 +0.18(+3.98%)
Mar 09, 2021 4.770 4.930 4.410 4.520 1,088,271 -0.24(-5.04%)
Mar 08, 2021 4.360 5.130 4.240 4.760 1,369,323 +0.48(+11.21%)
Mar 05, 2021 4.470 4.540 3.810 4.280 835,600 -0.08(-1.83%)
Mar 04, 2021 4.820 4.920 4.200 4.360 1,093,522 -0.51(-10.47%)
Mar 03, 2021 5.430 5.430 4.850 4.870 678,829 -0.56(-10.31%)
Mar 02, 2021 5.530 5.740 5.420 5.430 433,806 -0.03(-0.55%)
Mar 01, 2021 5.690 5.790 5.385 5.460 644,730 -0.10(-1.80%)
Feb 26, 2021 5.660 5.780 5.340 5.560 657,400 -0.09(-1.59%)
Feb 25, 2021 5.800 5.900 5.570 5.650 704,561 -0.13(-2.25%)
Feb 24, 2021 5.240 5.860 5.240 5.780 775,545 +0.54(+10.31%)
Feb 23, 2021 5.480 5.680 4.910 5.240 1,319,253 -0.50(-8.71%)
Feb 22, 2021 6.150 6.310 5.700 5.740 747,500 -0.45(-7.27%)
Feb 19, 2021 6.560 6.570 6.130 6.190 764,900 -0.27(-4.18%)
Feb 18, 2021 6.770 6.880 6.430 6.460 537,748 -0.49(-7.05%)
Feb 17, 2021 6.970 7.140 6.680 6.950 529,836 -0.08(-1.14%)
Feb 16, 2021 7.280 7.370 6.870 7.030 604,644 -0.22(-3.03%)
Feb 12, 2021 7.160 7.450 6.960 7.250 486,500 +0.11(+1.54%)
Feb 11, 2021 7.950 8.180 7.080 7.140 1,757,831 -0.78(-9.85%)
Feb 10, 2021 8.100 8.360 7.610 7.920 658,251 -0.05(-0.63%)
Feb 09, 2021 7.840 8.200 7.710 7.970 825,213 +0.13(+1.66%)
Feb 08, 2021 7.770 7.960 7.630 7.840 639,761 +0.31(+4.12%)
Feb 05, 2021 7.540 7.670 7.370 7.530 377,400 -0.05(-0.66%)
Feb 04, 2021 7.470 7.760 7.360 7.580 591,210 +0.22(+2.99%)
Feb 03, 2021 7.210 7.500 7.120 7.360 558,669 +0.06(+0.82%)
Feb 02, 2021 7.400 7.440 6.940 7.300 974,533 +0.15(+2.10%)
Feb 01, 2021 6.650 7.440 6.400 7.150 1,806,685 +0.56(+8.50%)
Jan 29, 2021 6.430 6.730 6.320 6.590 812,700 +0.18(+2.81%)
Jan 28, 2021 6.520 6.870 6.390 6.410 944,440 -0.16(-2.44%)
Jan 27, 2021 6.760 6.990 6.370 6.570 1,275,816 -0.27(-3.95%)
Jan 26, 2021 6.480 8.750 6.340 6.840 2,717,121 +0.29(+4.43%)
Jan 25, 2021 6.250 6.550 6.010 6.550 971,352 +0.24(+3.80%)
Jan 22, 2021 6.180 6.324 6.120 6.310 679,400 +0.11(+1.77%)
Jan 21, 2021 6.280 6.350 6.050 6.200 615,282 -0.14(-2.21%)
Jan 20, 2021 5.820 6.430 5.670 6.340 1,546,593 +0.57(+9.88%)
Jan 19, 2021 5.990 5.990 5.740 5.770 870,200 -0.14(-2.37%)
Jan 15, 2021 6.050 6.080 5.620 5.910 1,619,300 +0.02(+0.34%)
Jan 14, 2021 5.930 6.590 5.850 5.890 4,313,266 +0.50(+9.28%)
Jan 13, 2021 5.470 5.580 5.340 5.390 771,156 -0.04(-0.74%)
Jan 12, 2021 5.300 5.440 5.260 5.430 445,739 +0.11(+2.07%)
Jan 11, 2021 5.100 5.360 5.010 5.320 690,827 +0.22(+4.31%)
Jan 08, 2021 5.090 5.130 4.930 5.100 647,900 +0.07(+1.39%)
Jan 07, 2021 5.030 5.260 4.970 5.030 592,914 +0.08(+1.62%)
Jan 06, 2021 5.280 5.320 4.890 4.950 1,316,230 -0.34(-6.43%)
Jan 05, 2021 5.010 5.310 5.010 5.290 569,670 +0.22(+4.34%)
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.