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 28, 2013 5.000 5.050 4.850 5.050 397,048 -0.10(-1.96%)
Mar 27, 2013 5.240 5.310 4.950 5.151 35,227 -0.12(-2.26%)
Mar 26, 2013 5.410 5.410 5.250 5.270 35,385 -0.21(-3.83%)
Mar 25, 2013 5.500 5.500 5.430 5.480 4,160 -0.02(-0.36%)
Mar 22, 2013 5.400 5.500 5.400 5.500 3,293 +0.00(+0.00%)
Mar 21, 2013 5.500 5.596 5.400 5.500 7,707 -0.04(-0.72%)
Mar 20, 2013 5.600 5.600 5.540 5.540 2,050 +0.00(+0.00%)
Mar 19, 2013 5.650 5.660 5.500 5.540 4,324 +0.03(+0.54%)
Mar 18, 2013 5.660 5.660 5.430 5.510 3,940 -0.14(-2.48%)
Mar 15, 2013 5.660 5.660 5.600 5.650 9,707 +0.05(+0.89%)
Mar 14, 2013 5.500 5.600 5.240 5.600 20,207 +0.08(+1.45%)
Mar 13, 2013 5.510 5.540 5.461 5.520 11,957 -0.09(-1.60%)
Mar 12, 2013 5.500 5.663 5.500 5.610 5,058 +0.09(+1.63%)
Mar 11, 2013 5.680 5.680 5.450 5.520 13,311 -0.13(-2.30%)
Mar 08, 2013 5.450 5.700 5.250 5.650 62,528 +0.20(+3.67%)
Mar 07, 2013 5.250 5.450 5.230 5.450 32,390 +0.14(+2.63%)
Mar 06, 2013 5.420 5.480 5.310 5.310 37,116 -0.13(-2.39%)
Mar 05, 2013 5.630 5.630 5.420 5.440 14,520 -0.04(-0.73%)
Mar 04, 2013 5.540 5.540 5.421 5.480 19,994 -0.00(-0.00%)
Mar 01, 2013 5.420 5.501 5.420 5.480 16,732 +0.00(+0.00%)
Feb 28, 2013 5.630 5.630 5.400 5.480 14,923 -0.13(-2.32%)
Feb 27, 2013 5.500 5.610 5.500 5.610 6,070 +0.05(+0.90%)
Feb 26, 2013 5.550 5.560 5.500 5.560 10,857 -0.02(-0.36%)
Feb 22, 2013 5.585 5.600 5.570 5.580 3,448 +0.02(+0.36%)
Feb 21, 2013 5.580 5.720 5.550 5.560 9,471 -0.06(-1.07%)
Feb 20, 2013 5.650 5.720 5.620 5.620 11,089 -0.04(-0.71%)
Feb 19, 2013 5.500 5.710 5.500 5.660 10,295 -0.05(-0.88%)
Feb 15, 2013 5.590 5.710 5.585 5.710 15,539 +0.20(+3.63%)
Feb 14, 2013 5.740 5.740 5.510 5.510 18,373 -0.14(-2.48%)
Feb 13, 2013 5.630 5.690 5.590 5.650 6,900 -0.04(-0.70%)
Feb 12, 2013 5.750 5.750 5.650 5.690 96,481 +0.08(+1.43%)
Feb 11, 2013 5.570 5.712 5.560 5.610 5,853 -0.02(-0.36%)
Feb 08, 2013 5.550 5.651 5.550 5.630 9,924 +0.08(+1.42%)
Feb 07, 2013 5.510 5.630 5.510 5.551 9,200 +0.00(+0.02%)
Feb 06, 2013 5.520 5.600 5.500 5.550 8,002 -0.05(-0.89%)
Feb 04, 2013 5.360 5.690 5.290 5.600 115,819 +0.28(+5.27%)
Feb 01, 2013 5.200 5.400 5.200 5.320 23,127 +0.04(+0.75%)
Jan 31, 2013 5.290 5.300 5.210 5.280 10,333 +0.03(+0.57%)
Jan 30, 2013 5.300 5.300 5.210 5.250 7,752 -0.05(-0.94%)
Jan 29, 2013 5.170 5.340 5.140 5.300 9,437 +0.18(+3.44%)
Jan 28, 2013 5.220 5.220 5.100 5.124 9,580 -0.12(-2.22%)
Jan 25, 2013 5.270 5.350 5.209 5.240 15,902 -0.08(-1.50%)
Jan 24, 2013 5.260 5.370 5.210 5.320 89,675 +0.13(+2.50%)
Jan 23, 2013 4.790 5.200 4.790 5.190 127,058 +0.37(+7.68%)
Jan 22, 2013 4.840 4.840 4.800 4.820 14,585 -0.02(-0.41%)
Jan 18, 2013 4.720 4.840 4.710 4.840 3,310 +0.08(+1.68%)
Jan 17, 2013 4.720 4.810 4.650 4.760 9,980 +0.05(+1.04%)
Jan 16, 2013 4.680 4.892 4.680 4.711 7,850 -0.14(-2.87%)
Jan 15, 2013 4.720 4.850 4.720 4.850 6,634 +0.09(+1.89%)
Jan 14, 2013 4.800 4.840 4.630 4.760 19,987 -0.06(-1.24%)
Jan 11, 2013 4.830 4.850 4.780 4.820 7,744 -0.02(-0.41%)
Jan 10, 2013 4.850 4.850 4.750 4.840 17,700 +0.03(+0.62%)
Jan 09, 2013 4.800 4.890 4.770 4.810 24,620 -0.04(-0.82%)
Jan 08, 2013 4.820 4.890 4.780 4.850 16,857 +0.00(+0.00%)
Jan 07, 2013 4.750 4.900 4.750 4.850 22,183 +0.04(+0.83%)
Jan 04, 2013 4.880 4.900 4.750 4.810 14,804 +0.01(+0.27%)
Jan 03, 2013 4.750 4.884 4.750 4.797 10,288 +0.05(+0.99%)
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.