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 (%)
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%)
Jan 03, 2017 6.800 6.800 6.650 6.650 5,692 -0.15(-2.21%)
Dec 30, 2016 6.800 6.800 6.800 0 +0.10(+1.49%)
Dec 29, 2016 6.900 6.900 6.700 6.700 13,937 -0.10(-1.47%)
Dec 28, 2016 6.800 6.800 6.750 6.800 11,447 +0.00(+0.00%)
Dec 27, 2016 6.750 6.800 6.719 6.800 5,298 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.15(+2.27%)
Dec 22, 2016 6.550 6.700 6.305 6.600 15,849 -0.10(-1.49%)
Dec 21, 2016 6.650 6.700 6.650 6.700 4,707 +0.00(+0.00%)
Dec 20, 2016 6.600 6.700 6.550 6.700 12,703 +0.00(+0.00%)
Dec 19, 2016 6.700 6.700 6.600 6.700 5,358 +0.05(+0.75%)
Dec 16, 2016 6.700 6.750 6.550 6.650 25,459 -0.10(-1.48%)
Dec 15, 2016 6.600 6.750 6.600 6.750 10,713 +0.05(+0.75%)
Dec 14, 2016 6.600 6.730 6.100 6.700 49,177 +0.05(+0.75%)
Dec 13, 2016 6.650 6.700 6.550 6.650 10,961 -0.10(-1.48%)
Dec 12, 2016 6.700 6.750 6.600 6.750 23,394 +0.00(+0.00%)
Dec 09, 2016 6.800 6.883 6.650 6.750 24,581 -0.10(-1.46%)
Dec 08, 2016 6.850 6.950 6.800 6.850 23,388 -0.10(-1.44%)
Dec 07, 2016 6.700 6.950 6.700 6.950 12,119 +0.20(+2.96%)
Dec 06, 2016 6.900 6.930 6.550 6.750 25,004 -0.10(-1.46%)
Dec 05, 2016 6.900 6.950 6.850 6.850 14,118 +0.00(+0.00%)
Dec 02, 2016 6.800 6.900 6.800 6.850 9,810 +0.00(+0.00%)
Dec 01, 2016 6.567 7.000 6.560 6.850 28,800 -0.20(-2.84%)
Nov 30, 2016 6.900 7.050 6.900 7.050 24,052 +0.05(+0.71%)
Nov 29, 2016 6.950 7.000 6.900 7.000 12,842 +0.00(+0.00%)
Nov 28, 2016 6.750 7.000 6.750 7.000 28,086 +0.05(+0.72%)
Nov 25, 2016 6.850 7.000 6.850 6.950 6,810 +0.05(+0.72%)
Nov 23, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2016 6.850 6.900 6.750 6.900 17,999 -0.05(-0.72%)
Nov 21, 2016 6.900 6.950 6.800 6.950 26,231 +0.00(+0.00%)
Nov 18, 2016 6.850 6.950 6.650 6.950 23,769 +0.05(+0.72%)
Nov 17, 2016 6.850 7.000 6.800 6.900 30,573 -0.05(-0.72%)
Nov 16, 2016 6.900 6.950 6.750 6.950 18,678 +0.05(+0.72%)
Nov 15, 2016 6.850 7.000 6.750 6.900 16,051 +0.00(+0.00%)
Nov 14, 2016 6.750 6.900 6.650 6.900 12,136 +0.05(+0.73%)
Nov 11, 2016 6.700 6.850 6.500 6.850 19,468 +0.15(+2.24%)
Nov 10, 2016 7.100 7.100 6.500 6.700 64,263 -0.15(-2.19%)
Nov 09, 2016 6.850 6.950 6.625 6.850 36,724 -0.05(-0.72%)
Nov 08, 2016 6.900 7.000 6.875 6.900 46,540 -0.10(-1.43%)
Nov 07, 2016 7.000 7.050 6.800 7.000 46,676 +0.05(+0.72%)
Nov 04, 2016 7.100 7.150 6.850 6.950 46,467 +0.10(+1.46%)
Nov 03, 2016 6.800 6.900 6.650 6.850 30,977 -0.05(-0.72%)
Nov 02, 2016 6.850 6.950 6.700 6.900 31,680 +0.00(+0.00%)
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.