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, 2017 5.450 5.700 5.200 5.300 103,901 -0.20(-3.64%)
Mar 30, 2017 5.350 5.500 5.250 5.500 14,583 +0.20(+3.77%)
Mar 29, 2017 5.300 5.445 5.300 5.300 89,296 +0.00(+0.00%)
Mar 28, 2017 5.350 5.500 5.300 5.300 14,472 -0.10(-1.85%)
Mar 27, 2017 5.350 5.450 5.350 5.400 17,042 -0.10(-1.82%)
Mar 24, 2017 5.350 5.500 5.350 5.500 8,548 +0.10(+1.85%)
Mar 23, 2017 5.350 5.400 5.350 5.400 9,251 +0.00(+0.00%)
Mar 22, 2017 5.305 5.432 5.305 5.400 4,196 -0.10(-1.82%)
Mar 21, 2017 5.382 5.500 5.382 5.500 11,842 +0.00(+0.00%)
Mar 20, 2017 5.450 5.500 5.300 5.500 9,987 +0.00(+0.00%)
Mar 17, 2017 5.250 5.500 5.100 5.500 24,546 +0.20(+3.77%)
Mar 16, 2017 5.300 5.500 5.125 5.300 49,479 +0.05(+0.95%)
Mar 15, 2017 5.250 5.260 5.050 5.250 102,564 +0.00(+0.00%)
Mar 14, 2017 5.250 5.350 5.250 5.250 92,274 -0.10(-1.87%)
Mar 13, 2017 5.550 5.650 5.350 5.350 13,000 -0.25(-4.46%)
Mar 10, 2017 5.650 5.750 5.226 5.600 22,425 +0.00(+0.00%)
Mar 09, 2017 5.600 5.800 5.600 5.600 18,875 -0.10(-1.75%)
Mar 08, 2017 5.750 5.809 5.268 5.700 80,556 -0.15(-2.56%)
Mar 07, 2017 5.800 5.870 5.795 5.850 19,848 -0.05(-0.85%)
Mar 06, 2017 5.850 5.909 5.750 5.900 18,802 +0.00(+0.00%)
Mar 03, 2017 5.800 5.900 5.800 5.900 41,758 +0.05(+0.85%)
Mar 02, 2017 5.850 5.850 5.800 5.850 19,270 +0.00(+0.00%)
Mar 01, 2017 5.850 5.900 5.800 5.850 14,124 -0.05(-0.85%)
Feb 28, 2017 6.000 6.025 5.850 5.900 13,027 -0.20(-3.28%)
Feb 27, 2017 5.900 6.100 5.850 6.100 2,705 +0.25(+4.27%)
Feb 24, 2017 5.850 5.950 5.800 5.850 8,521 +0.00(+0.00%)
Feb 23, 2017 5.900 6.000 5.850 5.850 26,414 -0.20(-3.31%)
Feb 22, 2017 6.050 6.250 6.000 6.050 44,306 -0.10(-1.63%)
Feb 21, 2017 6.083 6.150 6.050 6.150 25,846 +0.10(+1.65%)
Feb 17, 2017 6.050 6.050 6.050 0 +0.05(+0.83%)
Feb 16, 2017 6.050 6.150 5.700 6.000 26,159 -0.10(-1.64%)
Feb 15, 2017 6.050 6.100 6.000 6.100 15,437 +0.05(+0.83%)
Feb 14, 2017 5.800 6.100 5.760 6.050 87,550 +0.15(+2.54%)
Feb 13, 2017 5.850 5.950 5.850 5.900 4,480 +0.05(+0.85%)
Feb 10, 2017 5.600 5.900 5.600 5.850 32,925 +0.00(+0.00%)
Feb 09, 2017 5.850 5.900 5.644 5.850 5,012 +0.15(+2.63%)
Feb 08, 2017 5.550 5.750 5.550 5.700 7,959 +0.05(+0.88%)
Feb 07, 2017 5.350 5.700 5.350 5.650 40,436 +0.20(+3.67%)
Feb 06, 2017 5.550 5.550 5.350 5.450 14,612 +0.00(+0.00%)
Feb 03, 2017 5.500 5.550 5.400 5.450 25,085 -0.20(-3.54%)
Feb 02, 2017 5.451 5.700 5.420 5.650 33,016 +0.23(+4.15%)
Feb 01, 2017 5.450 5.518 5.350 5.425 40,152 -0.17(-3.12%)
Jan 31, 2017 5.400 5.600 5.400 5.600 30,857 +0.15(+2.75%)
Jan 30, 2017 5.800 5.800 5.350 5.450 74,367 -0.35(-6.03%)
Jan 27, 2017 6.000 6.000 5.750 5.800 27,267 -0.10(-1.69%)
Jan 26, 2017 5.900 6.100 5.618 5.900 19,051 -0.05(-0.84%)
Jan 25, 2017 6.050 6.050 5.900 5.950 17,149 -0.10(-1.65%)
Jan 24, 2017 6.200 6.200 5.950 6.050 22,082 -0.15(-2.42%)
Jan 23, 2017 6.250 6.250 6.150 6.200 9,046 +0.00(+0.00%)
Jan 20, 2017 6.250 6.350 6.100 6.200 9,372 -0.05(-0.80%)
Jan 19, 2017 6.431 6.431 6.150 6.250 9,150 +0.10(+1.63%)
Jan 18, 2017 6.200 6.300 6.100 6.150 16,447 -0.15(-2.38%)
Jan 17, 2017 6.500 6.800 6.200 6.300 14,052 +0.00(+0.00%)
Jan 13, 2017 6.300 6.300 6.300 0 +0.02(+0.40%)
Jan 12, 2017 6.300 6.350 6.200 6.275 12,507 +0.03(+0.40%)
Jan 11, 2017 6.350 6.350 6.150 6.250 17,343 -0.05(-0.79%)
Jan 10, 2017 6.350 6.350 6.213 6.300 13,337 +0.05(+0.80%)
Jan 09, 2017 6.200 6.516 6.200 6.250 47,167 +0.00(+0.00%)
Jan 06, 2017 6.500 6.600 6.160 6.250 18,551 -0.22(-3.47%)
Jan 05, 2017 6.550 6.650 6.475 6.475 9,272 -0.03(-0.38%)
Jan 04, 2017 6.550 6.650 6.500 6.500 7,094 -0.15(-2.26%)
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.