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 (%)
Jul 29, 2016 6.600 7.120 6.550 6.930 547,601 -0.02(-0.29%)
Jul 28, 2016 6.610 6.990 6.595 6.950 53,860 +0.22(+3.27%)
Jul 27, 2016 6.390 6.885 6.380 6.730 130,174 +0.36(+5.65%)
Jul 26, 2016 7.050 7.080 6.360 6.370 214,611 -0.69(-9.77%)
Jul 25, 2016 7.900 7.990 7.050 7.060 347,060 -1.39(-16.45%)
Jul 22, 2016 8.470 8.480 8.380 8.450 12,612 +0.11(+1.32%)
Jul 21, 2016 8.435 8.480 8.340 8.340 40,957 -0.10(-1.18%)
Jul 20, 2016 8.350 8.440 8.311 8.440 46,306 +0.08(+0.98%)
Jul 19, 2016 8.360 8.410 8.310 8.358 13,479 +0.02(+0.22%)
Jul 18, 2016 8.216 8.390 8.202 8.340 34,070 +0.10(+1.21%)
Jul 15, 2016 8.231 8.250 8.196 8.240 15,038 -0.06(-0.72%)
Jul 14, 2016 8.360 8.360 8.240 8.300 14,750 +0.01(+0.12%)
Jul 13, 2016 8.370 8.370 8.200 8.290 8,228 -0.02(-0.24%)
Jul 12, 2016 8.290 8.330 8.280 8.310 12,265 +0.09(+1.09%)
Jul 11, 2016 8.430 8.430 8.210 8.220 12,242 -0.11(-1.32%)
Jul 08, 2016 8.247 8.330 8.220 8.330 8,575 +0.03(+0.36%)
Jul 07, 2016 8.160 8.377 8.160 8.300 7,956 -0.04(-0.48%)
Jul 05, 2016 8.360 8.369 8.200 8.340 54,096 -0.05(-0.60%)
Jul 01, 2016 8.220 8.390 8.390 8.390 45,600 +0.20(+2.44%)
Jun 30, 2016 8.440 8.440 8.190 8.190 10,752 +0.00(+0.00%)
Jun 29, 2016 7.900 8.250 7.900 8.190 77,726 +0.21(+2.63%)
Jun 28, 2016 7.790 8.010 7.790 7.980 16,384 +0.06(+0.76%)
Jun 27, 2016 8.370 8.370 7.785 7.920 27,904 -0.51(-6.05%)
Jun 24, 2016 8.000 8.430 7.750 8.430 38,030 +0.22(+2.68%)
Jun 23, 2016 8.150 8.340 8.110 8.210 12,529 +0.04(+0.49%)
Jun 22, 2016 8.260 8.300 8.130 8.170 25,776 -0.19(-2.27%)
Jun 21, 2016 8.520 8.520 8.330 8.360 26,003 -0.24(-2.79%)
Jun 20, 2016 8.590 8.650 8.471 8.600 14,734 -0.05(-0.58%)
Jun 17, 2016 8.520 8.700 8.420 8.650 28,212 +0.06(+0.70%)
Jun 16, 2016 8.490 8.680 8.420 8.590 21,890 -0.01(-0.12%)
Jun 15, 2016 8.630 8.660 8.400 8.600 64,454 -0.10(-1.15%)
Jun 14, 2016 8.600 8.700 8.400 8.700 38,144 +0.12(+1.40%)
Jun 13, 2016 8.580 8.700 8.410 8.580 33,419 +0.00(+0.00%)
Jun 10, 2016 8.811 8.860 8.410 8.580 54,616 -0.28(-3.16%)
Jun 09, 2016 9.000 9.000 8.774 8.860 30,029 -0.08(-0.89%)
Jun 08, 2016 9.070 9.080 8.832 8.940 23,982 -0.13(-1.43%)
Jun 07, 2016 8.880 9.300 8.800 9.070 82,781 +0.25(+2.83%)
Jun 06, 2016 8.810 8.940 8.760 8.820 30,084 +0.05(+0.57%)
Jun 03, 2016 8.820 8.860 8.600 8.770 55,677 +0.06(+0.69%)
Jun 02, 2016 8.799 8.920 8.550 8.710 6,608 +0.00(+0.00%)
Jun 01, 2016 8.600 8.789 8.390 8.710 61,042 +0.12(+1.40%)
May 31, 2016 8.680 8.799 8.330 8.590 36,384 +0.07(+0.82%)
May 27, 2016 8.280 8.520 8.520 8.520 45,600 +0.16(+1.91%)
May 26, 2016 8.580 8.700 8.319 8.360 80,055 -0.37(-4.24%)
May 25, 2016 9.040 9.230 8.570 8.730 102,725 -0.39(-4.28%)
May 24, 2016 9.080 9.400 9.080 9.120 60,092 +0.04(+0.44%)
May 23, 2016 9.180 9.240 9.040 9.080 54,393 -0.02(-0.22%)
May 20, 2016 8.890 9.200 8.860 9.100 128,219 +0.29(+3.29%)
May 19, 2016 8.750 8.910 8.520 8.810 48,345 +0.03(+0.34%)
May 18, 2016 8.700 8.850 8.700 8.780 48,821 +0.10(+1.15%)
May 17, 2016 8.780 8.780 8.597 8.680 43,499 -0.02(-0.23%)
May 16, 2016 8.470 8.750 8.450 8.700 109,761 +0.23(+2.72%)
May 13, 2016 7.510 8.500 7.460 8.470 194,212 +1.00(+13.39%)
May 12, 2016 7.370 7.490 7.269 7.470 65,372 +0.19(+2.68%)
May 11, 2016 7.310 7.310 7.200 7.275 14,685 -0.01(-0.21%)
May 10, 2016 7.350 7.400 7.127 7.290 27,000 -0.06(-0.82%)
May 09, 2016 7.380 7.450 7.325 7.350 38,774 +0.05(+0.68%)
May 06, 2016 7.290 7.350 7.120 7.300 57,381 +0.03(+0.41%)
May 05, 2016 7.210 7.370 7.210 7.270 39,378 +0.05(+0.69%)
May 04, 2016 7.060 7.220 7.050 7.220 41,172 +0.08(+1.12%)
May 03, 2016 7.120 7.180 7.040 7.140 27,842 +0.02(+0.28%)
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.