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 (%)
Nov 30, 2012 4.600 4.700 4.600 4.690 1,987 +0.15(+3.30%)
Nov 29, 2012 4.800 4.800 4.540 4.540 8,475 -0.26(-5.42%)
Nov 28, 2012 4.620 4.900 4.620 4.800 11,478 +0.13(+2.78%)
Nov 27, 2012 4.700 4.800 4.650 4.670 16,276 +0.03(+0.65%)
Nov 26, 2012 4.810 4.810 4.500 4.640 19,962 +0.04(+0.87%)
Nov 23, 2012 4.690 4.690 4.600 4.600 2,200 -0.07(-1.50%)
Nov 21, 2012 4.496 4.670 4.320 4.670 6,800 +0.34(+7.85%)
Nov 20, 2012 4.105 4.610 4.100 4.330 68,770 +0.28(+6.91%)
Nov 19, 2012 4.100 4.100 4.000 4.050 4,751 -0.02(-0.49%)
Nov 16, 2012 4.060 4.190 4.048 4.070 4,787 -0.21(-4.90%)
Nov 15, 2012 4.230 4.280 3.860 4.280 14,049 -0.11(-2.51%)
Nov 14, 2012 4.110 4.394 4.110 4.390 69,376 +0.27(+6.55%)
Nov 13, 2012 4.100 4.150 3.610 4.120 61,345 +0.01(+0.24%)
Nov 12, 2012 4.250 4.250 4.110 4.110 39,061 -0.01(-0.24%)
Nov 09, 2012 4.220 4.220 4.110 4.120 29,596 -0.11(-2.60%)
Nov 08, 2012 4.250 4.250 4.230 4.230 4,000 -0.02(-0.47%)
Nov 07, 2012 4.250 4.250 4.220 4.250 2,883 -0.06(-1.39%)
Nov 06, 2012 4.300 4.310 4.280 4.310 9,900 +0.01(+0.23%)
Nov 05, 2012 4.358 4.370 4.300 4.300 10,255 -0.08(-1.83%)
Nov 02, 2012 4.310 4.380 4.300 4.380 3,600 +0.00(+0.00%)
Nov 01, 2012 4.350 4.390 4.300 4.380 12,414 +0.02(+0.46%)
Oct 31, 2012 4.350 4.390 4.350 4.360 2,255 -0.04(-0.91%)
Oct 26, 2012 4.440 4.400 4.400 4.400 3,700 -0.03(-0.68%)
Oct 25, 2012 4.350 4.430 4.330 4.430 9,081 +0.04(+0.91%)
Oct 24, 2012 4.436 4.436 4.356 4.390 2,407 -0.01(-0.23%)
Oct 23, 2012 4.370 4.400 4.330 4.400 14,933 -0.10(-2.22%)
Oct 19, 2012 4.550 4.550 4.400 4.500 10,334 -0.03(-0.66%)
Oct 18, 2012 4.710 4.780 4.500 4.530 689,799 -0.32(-6.60%)
Oct 17, 2012 4.665 4.900 4.660 4.850 11,850 +0.18(+3.85%)
Oct 16, 2012 4.650 4.890 4.650 4.670 2,791 +0.03(+0.65%)
Oct 15, 2012 4.908 4.920 4.583 4.640 35,519 -0.23(-4.70%)
Oct 11, 2012 4.940 4.869 4.869 4.869 5,700 -0.12(-2.43%)
Oct 10, 2012 4.900 5.030 4.560 4.990 21,750 +0.01(+0.20%)
Oct 09, 2012 4.820 4.990 4.810 4.980 9,630 +0.11(+2.26%)
Oct 08, 2012 4.780 4.920 4.780 4.870 11,122 -0.01(-0.20%)
Oct 05, 2012 4.530 4.900 4.520 4.880 15,440 +0.06(+1.24%)
Oct 04, 2012 4.760 4.840 4.760 4.820 13,227 +0.04(+0.84%)
Oct 03, 2012 4.900 4.900 4.780 4.780 9,330 -0.01(-0.21%)
Oct 02, 2012 4.800 4.810 4.780 4.790 10,950 -0.06(-1.24%)
Oct 01, 2012 4.670 4.850 4.650 4.850 3,796 +0.11(+2.32%)
Sep 28, 2012 4.720 4.800 4.270 4.740 17,497 +0.02(+0.42%)
Sep 27, 2012 4.690 4.720 4.600 4.720 10,903 +0.19(+4.19%)
Sep 26, 2012 4.460 4.530 4.460 4.530 15,316 +0.01(+0.22%)
Sep 25, 2012 4.470 4.540 4.440 4.520 14,565 +0.05(+1.12%)
Sep 24, 2012 4.300 4.505 4.300 4.470 9,094 +0.25(+5.92%)
Sep 21, 2012 4.372 4.430 4.220 4.220 23,058 -0.13(-2.99%)
Sep 20, 2012 4.340 4.390 4.340 4.350 860 +0.04(+0.93%)
Sep 19, 2012 4.310 4.550 4.310 4.310 27,004 -0.22(-4.86%)
Sep 18, 2012 4.400 4.550 4.330 4.530 13,525 +0.04(+0.89%)
Sep 17, 2012 4.370 4.490 4.370 4.490 12,424 +0.17(+3.94%)
Sep 14, 2012 4.350 4.450 4.320 4.320 7,815 -0.02(-0.46%)
Sep 13, 2012 4.410 4.420 4.220 4.340 66,725 +0.00(+0.00%)
Sep 12, 2012 4.300 4.480 4.300 4.340 2,770 +0.03(+0.69%)
Sep 11, 2012 4.340 4.350 4.300 4.310 10,563 -0.04(-0.91%)
Sep 10, 2012 4.300 4.400 4.300 4.350 7,530 -0.05(-1.14%)
Sep 07, 2012 4.520 4.520 4.250 4.400 78,517 -0.10(-2.22%)
Sep 06, 2012 4.500 4.500 4.410 4.500 5,000 +0.00(+0.00%)
Sep 05, 2012 4.440 4.500 4.362 4.500 26,358 +0.05(+1.12%)
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.