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 (%)
Oct 31, 2014 4.390 4.390 4.240 4.280 140,060 -0.08(-1.83%)
Oct 30, 2014 4.750 4.750 4.350 4.360 142,660 -0.01(-0.23%)
Oct 29, 2014 4.250 4.370 4.100 4.370 165,543 +0.06(+1.39%)
Oct 28, 2014 4.700 4.700 4.030 4.310 380,043 -0.42(-8.88%)
Oct 27, 2014 4.320 3.990 3.990 4.730 2,132,891 +0.74(+18.55%)
Oct 24, 2014 3.830 4.050 3.830 3.990 70,422 +0.16(+4.17%)
Oct 23, 2014 3.856 3.950 3.790 3.830 25,963 +0.00(+0.00%)
Oct 22, 2014 3.961 3.980 3.820 3.830 15,913 -0.21(-5.20%)
Oct 21, 2014 3.830 4.050 3.760 4.040 48,344 +0.21(+5.48%)
Oct 20, 2014 3.810 3.940 3.810 3.830 61,276 +0.03(+0.79%)
Oct 17, 2014 4.040 4.040 3.800 3.800 63,853 -0.15(-3.80%)
Oct 16, 2014 3.900 4.180 3.900 3.950 171,807 +0.00(+0.00%)
Oct 15, 2014 3.850 4.050 3.810 3.950 130,369 +0.10(+2.60%)
Oct 14, 2014 4.500 4.545 3.830 3.850 353,018 -0.78(-16.83%)
Oct 13, 2014 4.390 4.660 4.010 4.629 685,676 +0.68(+17.18%)
Oct 10, 2014 3.770 4.090 3.643 3.950 305,932 +0.33(+9.12%)
Oct 09, 2014 3.650 3.710 3.610 3.620 17,278 +0.00(+0.00%)
Oct 08, 2014 3.624 3.665 3.600 3.620 7,879 -0.08(-2.16%)
Oct 07, 2014 3.720 3.780 3.623 3.700 10,748 -0.02(-0.53%)
Oct 06, 2014 3.740 3.740 3.576 3.720 22,159 -0.02(-0.54%)
Oct 03, 2014 3.700 3.763 3.700 3.740 21,632 +0.04(+1.08%)
Oct 02, 2014 3.550 3.730 3.550 3.700 17,400 +0.06(+1.65%)
Oct 01, 2014 3.630 3.720 3.620 3.640 22,216 -0.08(-2.15%)
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%)
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.