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 )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 6.890 6.940 6.640 6.730 14,800 -0.20(-2.89%)
Jan 30, 2020 6.590 6.940 6.420 6.930 33,269 +0.30(+4.52%)
Jan 29, 2020 6.980 7.114 6.550 6.630 28,231 -0.39(-5.56%)
Jan 28, 2020 7.300 7.450 7.020 7.020 59,994 -0.25(-3.44%)
Jan 27, 2020 6.570 7.480 6.494 7.270 30,037 +0.22(+3.12%)
Jan 24, 2020 7.800 8.000 6.957 7.050 78,700 -0.77(-9.85%)
Jan 23, 2020 7.990 7.990 7.770 7.820 23,111 -0.24(-2.98%)
Jan 22, 2020 8.760 8.920 7.660 8.060 98,169 -0.64(-7.36%)
Jan 21, 2020 9.400 9.400 8.668 8.700 33,997 -0.68(-7.25%)
Jan 17, 2020 8.710 9.952 8.710 9.380 78,000 +0.42(+4.69%)
Jan 16, 2020 9.300 9.300 8.600 8.960 87,160 -0.26(-2.82%)
Jan 15, 2020 8.940 9.400 8.370 9.220 137,452 +0.42(+4.77%)
Jan 14, 2020 8.300 8.800 8.040 8.800 131,190 +0.00(+0.00%)
Jan 13, 2020 9.580 10.00 7.900 8.800 413,777 -1.44(-14.06%)
Jan 10, 2020 7.220 10.73 7.117 10.24 1,441,000 +3.16(+44.63%)
Jan 09, 2020 5.650 7.400 5.650 7.080 583,107 +1.25(+21.44%)
Jan 08, 2020 5.690 5.840 5.487 5.830 16,140 -0.02(-0.34%)
Jan 07, 2020 5.800 5.850 5.729 5.850 21,961 +0.15(+2.65%)
Jan 06, 2020 5.500 5.870 5.387 5.699 25,079 +0.23(+4.28%)
Jan 03, 2020 5.150 5.500 5.150 5.465 28,500 +0.17(+3.11%)
Jan 02, 2020 5.570 5.800 5.110 5.300 17,921 -0.06(-1.12%)
Dec 31, 2019 5.390 5.800 5.143 5.360 57,800 -0.40(-6.94%)
Dec 30, 2019 4.760 6.700 4.760 5.760 552,399 +1.13(+24.41%)
Dec 27, 2019 4.570 4.816 4.550 4.630 7,700 -0.01(-0.19%)
Dec 26, 2019 4.640 4.640 4.503 4.639 2,257 +0.02(+0.48%)
Dec 24, 2019 4.560 4.617 4.460 4.617 12,200 +0.02(+0.37%)
Dec 23, 2019 4.590 4.719 4.566 4.600 8,751 -0.07(-1.39%)
Dec 20, 2019 4.490 4.735 4.444 4.665 9,600 +0.12(+2.53%)
Dec 19, 2019 4.490 4.580 4.490 4.550 5,856 +0.04(+0.85%)
Dec 18, 2019 4.481 4.580 4.480 4.511 9,105 +0.01(+0.26%)
Dec 17, 2019 4.700 4.720 4.500 4.500 27,956 -0.24(-5.06%)
Dec 16, 2019 4.890 4.890 4.700 4.740 34,680 -0.04(-0.84%)
Dec 13, 2019 5.017 5.074 4.780 4.780 12,100 -0.12(-2.45%)
Dec 12, 2019 5.000 5.000 4.880 4.900 9,134 -0.05(-1.11%)
Dec 11, 2019 4.967 4.980 4.944 4.955 3,581 +0.00(+0.10%)
Dec 10, 2019 5.118 5.165 4.810 4.950 2,247 -0.12(-2.44%)
Dec 09, 2019 4.957 5.224 4.930 5.074 3,076 +0.11(+2.23%)
Dec 06, 2019 5.280 5.280 4.915 4.963 12,900 -0.05(-0.94%)
Dec 05, 2019 5.010 5.010 4.950 5.010 3,359 +0.09(+1.83%)
Dec 04, 2019 5.080 5.118 4.843 4.920 18,263 -0.15(-2.96%)
Dec 03, 2019 5.091 5.155 5.030 5.070 3,768 -0.05(-0.98%)
Dec 02, 2019 5.260 5.260 5.060 5.120 1,124 -0.05(-0.97%)
Nov 29, 2019 5.010 5.252 5.010 5.170 2,500 +0.16(+3.19%)
Nov 27, 2019 5.100 5.200 5.010 5.010 14,400 -0.04(-0.79%)
Nov 26, 2019 5.180 5.240 5.050 5.050 17,948 -0.07(-1.37%)
Nov 25, 2019 5.190 5.190 5.000 5.120 16,947 +0.02(+0.39%)
Nov 22, 2019 5.110 5.310 5.011 5.100 11,300 -0.01(-0.20%)
Nov 21, 2019 5.450 5.490 5.100 5.110 6,192 -0.26(-4.79%)
Nov 20, 2019 5.310 5.367 5.310 5.367 899 +0.17(+3.21%)
Nov 19, 2019 5.410 5.596 5.200 5.200 4,536 -0.26(-4.84%)
Nov 18, 2019 5.500 5.565 5.400 5.465 12,410 -0.09(-1.54%)
Nov 15, 2019 5.300 5.580 5.300 5.550 4,800 +0.09(+1.65%)
Nov 14, 2019 5.300 5.460 5.140 5.460 7,415 +0.04(+0.78%)
Nov 13, 2019 5.300 5.474 5.239 5.418 9,276 +0.07(+1.26%)
Nov 12, 2019 5.620 5.620 5.260 5.350 14,356 -0.30(-5.24%)
Nov 11, 2019 5.200 5.646 5.200 5.646 9,012 +0.35(+6.53%)
Nov 08, 2019 5.500 5.574 5.225 5.300 7,300 -0.27(-4.85%)
Nov 07, 2019 5.740 5.740 5.400 5.570 2,391 -0.11(-1.94%)
Nov 06, 2019 5.700 5.746 5.631 5.680 3,620 -0.06(-1.05%)
Nov 05, 2019 5.730 5.810 5.730 5.740 1,000 +0.02(+0.26%)
Nov 04, 2019 5.880 5.980 5.670 5.725 11,434 -0.25(-4.26%)
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.