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 (%)
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.
 
 
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.