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, 2016 5.840 6.100 5.830 5.990 92,949 +0.21(+3.63%)
Mar 30, 2016 5.555 5.800 5.542 5.780 23,060 +0.17(+3.03%)
Mar 29, 2016 5.510 5.710 5.510 5.610 9,015 +0.07(+1.26%)
Mar 28, 2016 5.540 5.540 5.520 5.540 8,035 -0.02(-0.40%)
Mar 24, 2016 5.540 5.562 5.562 5.562 16,000 -0.05(-0.85%)
Mar 23, 2016 5.620 5.649 5.600 5.610 8,101 -0.01(-0.18%)
Mar 22, 2016 5.520 5.650 5.520 5.620 3,454 -0.01(-0.18%)
Mar 21, 2016 5.600 5.630 5.530 5.630 6,523 +0.03(+0.54%)
Mar 18, 2016 5.650 5.680 5.570 5.600 9,541 +0.05(+0.90%)
Mar 17, 2016 5.590 5.590 5.520 5.550 15,208 -0.05(-0.89%)
Mar 16, 2016 5.630 5.700 5.540 5.600 35,873 -0.02(-0.36%)
Mar 15, 2016 5.580 5.640 5.530 5.620 6,192 +0.02(+0.36%)
Mar 14, 2016 5.590 5.640 5.520 5.600 28,144 -0.04(-0.71%)
Mar 11, 2016 5.730 5.730 5.570 5.640 22,467 -0.05(-0.88%)
Mar 10, 2016 5.730 5.730 5.550 5.690 17,387 +0.02(+0.35%)
Mar 09, 2016 5.620 5.700 5.405 5.670 48,137 +0.13(+2.35%)
Mar 08, 2016 5.530 5.700 5.250 5.540 132,250 -0.15(-2.64%)
Mar 07, 2016 5.770 5.770 5.600 5.690 84,955 +0.15(+2.71%)
Mar 04, 2016 5.620 5.630 5.450 5.540 26,523 -0.01(-0.18%)
Mar 03, 2016 5.390 5.637 5.200 5.550 39,142 +0.27(+5.11%)
Mar 02, 2016 5.230 5.300 5.211 5.280 2,929 -0.04(-0.75%)
Mar 01, 2016 5.369 5.369 5.172 5.320 7,576 +0.09(+1.72%)
Feb 29, 2016 5.356 5.380 5.230 5.230 6,465 -0.05(-0.95%)
Feb 26, 2016 5.300 5.300 5.160 5.280 15,487 -0.17(-3.12%)
Feb 25, 2016 5.490 5.490 5.220 5.450 26,383 -0.01(-0.18%)
Feb 24, 2016 5.457 5.460 5.250 5.460 8,601 -0.01(-0.18%)
Feb 23, 2016 5.360 5.540 5.360 5.470 17,068 -0.02(-0.36%)
Feb 22, 2016 5.510 5.603 5.120 5.490 43,140 +0.12(+2.23%)
Feb 19, 2016 5.640 5.850 5.230 5.370 307,676 +0.33(+6.65%)
Feb 18, 2016 5.010 5.090 5.010 5.035 1,605 +0.02(+0.30%)
Feb 17, 2016 5.050 5.050 5.000 5.020 1,782 +0.02(+0.40%)
Feb 16, 2016 4.960 5.010 4.960 5.000 2,728 +0.04(+0.81%)
Feb 12, 2016 5.160 4.960 4.960 4.960 3,500 -0.01(-0.20%)
Feb 11, 2016 4.891 5.050 4.891 4.970 9,351 +0.07(+1.43%)
Feb 10, 2016 4.970 4.970 4.890 4.900 1,912 -0.04(-0.81%)
Feb 09, 2016 4.570 4.950 4.570 4.940 7,662 -0.05(-1.00%)
Feb 08, 2016 4.310 5.000 4.310 4.990 13,227 -0.01(-0.20%)
Feb 05, 2016 5.070 5.070 4.980 5.000 13,145 -0.23(-4.40%)
Feb 04, 2016 4.820 5.230 4.630 5.230 17,472 +0.26(+5.23%)
Feb 03, 2016 4.960 4.980 4.810 4.970 9,486 +0.09(+1.74%)
Feb 02, 2016 4.930 4.940 4.720 4.885 22,227 -0.08(-1.52%)
Feb 01, 2016 4.930 4.980 4.920 4.960 8,572 +0.08(+1.64%)
Jan 29, 2016 4.585 4.990 4.300 4.880 20,070 -0.09(-1.81%)
Jan 28, 2016 4.380 5.090 4.370 4.970 59,760 +0.59(+13.47%)
Jan 27, 2016 4.410 4.580 4.330 4.380 10,104 +0.06(+1.39%)
Jan 26, 2016 4.320 4.489 4.260 4.320 6,903 +0.02(+0.47%)
Jan 25, 2016 4.390 4.470 4.300 4.300 8,459 -0.11(-2.38%)
Jan 22, 2016 4.251 4.420 4.250 4.405 14,318 +0.10(+2.20%)
Jan 21, 2016 4.310 4.370 4.220 4.310 6,756 +0.01(+0.23%)
Jan 20, 2016 4.200 4.300 4.030 4.300 26,359 +0.02(+0.47%)
Jan 19, 2016 4.290 4.400 4.280 4.280 20,180 -0.02(-0.47%)
Jan 15, 2016 4.400 4.300 4.300 4.300 27,400 -0.12(-2.71%)
Jan 14, 2016 4.550 4.570 4.330 4.420 66,187 -0.23(-4.95%)
Jan 13, 2016 4.730 4.730 4.575 4.650 12,622 -0.09(-1.90%)
Jan 12, 2016 4.830 4.830 4.470 4.740 46,600 +0.00(+0.00%)
Jan 11, 2016 5.100 5.140 4.710 4.740 46,985 -0.35(-6.88%)
Jan 08, 2016 5.130 5.282 5.090 5.090 33,413 -0.04(-0.78%)
Jan 07, 2016 5.200 5.230 5.100 5.130 12,714 -0.17(-3.21%)
Jan 06, 2016 5.310 5.310 5.300 5.300 2,203 -0.04(-0.75%)
Jan 05, 2016 5.352 5.370 5.320 5.340 1,363 +0.13(+2.50%)
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.