Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

5.280 +0.240 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2019 6.350 6.390 6.142 6.250 10,869 -0.20(-3.10%)
Jan 30, 2019 6.280 6.538 6.250 6.450 3,616 +0.15(+2.38%)
Jan 29, 2019 6.430 6.470 6.253 6.300 9,528 -0.20(-3.08%)
Jan 28, 2019 6.380 6.500 6.300 6.500 28,442 +0.25(+4.00%)
Jan 25, 2019 6.490 6.500 6.250 6.250 15,100 -0.12(-1.88%)
Jan 24, 2019 6.310 6.500 6.310 6.370 8,453 +0.06(+0.95%)
Jan 23, 2019 6.470 6.490 6.205 6.310 25,078 -0.08(-1.25%)
Jan 22, 2019 6.370 6.960 6.010 6.390 72,244 +0.02(+0.31%)
Jan 18, 2019 6.390 6.450 6.330 6.370 5,700 -0.03(-0.47%)
Jan 17, 2019 6.390 6.440 6.174 6.400 19,767 +0.02(+0.31%)
Jan 16, 2019 6.330 6.400 6.110 6.380 19,264 +0.18(+2.90%)
Jan 15, 2019 6.050 6.450 6.000 6.200 153,031 +0.23(+3.85%)
Jan 14, 2019 5.980 6.168 5.900 5.970 7,728 -0.18(-2.93%)
Jan 11, 2019 6.240 6.240 5.920 6.150 9,700 -0.09(-1.44%)
Jan 10, 2019 5.900 6.240 5.750 6.240 15,088 +0.40(+6.85%)
Jan 09, 2019 5.980 6.000 5.800 5.840 21,267 -0.02(-0.34%)
Jan 08, 2019 6.200 6.200 5.800 5.860 39,741 -0.49(-7.72%)
Jan 07, 2019 5.710 6.500 5.710 6.350 53,447 +0.75(+13.39%)
Jan 04, 2019 5.250 5.620 5.210 5.600 11,400 +0.21(+3.90%)
Jan 03, 2019 5.020 5.420 5.020 5.390 18,586 +0.20(+3.85%)
Jan 02, 2019 5.030 5.320 4.800 5.190 4,871 +0.02(+0.39%)
Dec 31, 2018 4.910 5.230 4.810 5.170 34,100 +0.27(+5.51%)
Dec 28, 2018 4.880 5.140 4.750 4.900 45,500 -0.08(-1.61%)
Dec 27, 2018 5.010 5.427 4.910 4.980 74,399 -0.05(-0.99%)
Dec 26, 2018 5.100 5.200 5.000 5.030 66,906 -0.08(-1.57%)
Dec 24, 2018 5.350 5.450 5.110 5.110 25,800 -0.38(-6.92%)
Dec 21, 2018 5.810 5.860 5.200 5.490 23,000 -0.44(-7.35%)
Dec 20, 2018 5.860 6.200 5.811 5.926 34,027 +0.03(+0.44%)
Dec 19, 2018 6.350 6.680 5.750 5.900 76,389 -0.45(-7.09%)
Dec 18, 2018 6.850 6.850 6.191 6.350 53,171 -0.59(-8.50%)
Dec 17, 2018 6.850 7.120 6.650 6.940 18,248 -0.01(-0.14%)
Dec 14, 2018 7.270 7.350 6.950 6.950 22,600 -0.47(-6.33%)
Dec 13, 2018 7.540 7.550 7.242 7.420 12,391 -0.02(-0.27%)
Dec 12, 2018 7.200 7.440 7.110 7.440 18,058 +0.24(+3.33%)
Dec 11, 2018 7.308 7.308 7.135 7.200 6,207 +0.04(+0.56%)
Dec 10, 2018 7.200 7.477 7.021 7.160 28,621 -0.19(-2.59%)
Dec 07, 2018 7.400 7.550 7.210 7.350 16,700 -0.02(-0.27%)
Dec 06, 2018 7.350 7.715 7.350 7.370 11,080 -0.17(-2.25%)
Dec 04, 2018 7.650 7.930 7.530 7.540 15,100 -0.21(-2.71%)
Dec 03, 2018 7.950 8.120 7.750 7.750 22,752 -0.07(-0.90%)
Nov 30, 2018 7.670 8.120 7.510 7.820 16,500 +0.05(+0.64%)
Nov 29, 2018 7.370 7.965 7.370 7.770 17,491 +0.25(+3.32%)
Nov 28, 2018 7.450 7.630 7.310 7.520 18,464 +0.05(+0.67%)
Nov 27, 2018 7.880 7.900 7.360 7.470 23,380 -0.44(-5.56%)
Nov 26, 2018 7.910 8.070 7.810 7.910 24,586 -0.07(-0.88%)
Nov 23, 2018 7.700 8.200 7.700 7.980 13,800 +0.24(+3.10%)
Nov 21, 2018 7.740 7.740 7.740 0 +0.02(+0.26%)
Nov 20, 2018 7.900 8.108 7.560 7.720 61,185 -0.38(-4.69%)
Nov 19, 2018 7.050 8.110 6.820 8.100 197,657 +1.05(+14.89%)
Nov 16, 2018 6.850 7.370 6.850 7.050 15,100 +0.05(+0.71%)
Nov 15, 2018 7.110 7.374 6.510 7.000 36,424 -0.13(-1.82%)
Nov 14, 2018 7.350 7.550 7.090 7.130 24,123 -0.29(-3.91%)
Nov 13, 2018 7.830 7.830 7.320 7.420 16,621 -0.28(-3.64%)
Nov 12, 2018 7.310 7.870 7.050 7.700 48,955 +0.29(+3.91%)
Nov 09, 2018 8.170 8.390 7.230 7.410 110,700 -0.89(-10.72%)
Nov 08, 2018 8.000 8.440 8.000 8.300 87,631 +0.25(+3.11%)
Nov 07, 2018 8.000 8.260 7.900 8.050 67,515 +0.11(+1.39%)
Nov 06, 2018 7.980 8.370 7.899 7.940 187,963 -0.04(-0.50%)
Nov 05, 2018 7.370 8.290 7.370 7.980 109,238 +0.66(+9.02%)
Nov 02, 2018 7.580 7.580 7.090 7.320 39,900 -0.11(-1.48%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.