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 )

5.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2018 7.120 7.950 7.070 7.430 91,210 +0.23(+3.19%)
Oct 31, 2018 7.200 7.250 6.740 7.200 36,459 +0.29(+4.20%)
Oct 30, 2018 7.280 7.510 6.660 6.910 50,943 -0.49(-6.62%)
Oct 29, 2018 8.150 8.690 7.250 7.400 280,987 -0.59(-7.38%)
Oct 26, 2018 7.000 8.040 6.890 7.990 346,200 +1.31(+19.61%)
Oct 25, 2018 6.340 7.090 6.200 6.680 196,420 +0.25(+3.89%)
Oct 24, 2018 6.060 6.800 5.850 6.430 236,938 +0.33(+5.41%)
Oct 23, 2018 5.850 6.291 5.850 6.100 72,085 +0.12(+2.01%)
Oct 22, 2018 7.650 9.100 5.850 5.980 1,124,303 -0.97(-13.96%)
Oct 19, 2018 6.060 8.050 5.840 6.950 1,044,600 +0.90(+14.88%)
Oct 18, 2018 5.990 6.231 5.800 6.050 63,789 +0.14(+2.37%)
Oct 17, 2018 5.840 7.060 5.700 5.910 327,382 +0.17(+2.96%)
Oct 16, 2018 5.480 5.987 5.480 5.740 28,398 +0.21(+3.80%)
Oct 15, 2018 5.520 5.670 5.370 5.530 9,493 -0.01(-0.18%)
Oct 12, 2018 5.800 5.800 5.380 5.540 12,400 -0.11(-1.95%)
Oct 11, 2018 5.700 6.130 5.450 5.650 92,265 +0.03(+0.53%)
Oct 10, 2018 5.600 5.910 5.540 5.620 12,109 -0.03(-0.53%)
Oct 09, 2018 5.860 5.900 5.610 5.650 30,054 -0.32(-5.36%)
Oct 08, 2018 6.220 6.480 5.870 5.970 27,093 -0.32(-5.09%)
Oct 05, 2018 6.920 7.300 6.120 6.290 229,400 -0.54(-7.91%)
Oct 04, 2018 5.730 7.100 5.460 6.830 269,713 +1.13(+19.82%)
Oct 03, 2018 5.710 6.200 5.500 5.700 117,467 -0.13(-2.23%)
Oct 02, 2018 5.100 6.590 5.100 5.830 589,115 +0.77(+15.22%)
Oct 01, 2018 5.220 5.310 5.060 5.060 13,501 -0.20(-3.80%)
Sep 28, 2018 5.220 5.420 5.140 5.260 34,100 +0.00(+0.00%)
Sep 27, 2018 5.100 5.446 5.062 5.260 27,428 +0.10(+1.94%)
Sep 26, 2018 5.080 5.550 5.080 5.160 10,869 -0.01(-0.19%)
Sep 25, 2018 5.050 5.300 5.050 5.170 26,973 +0.10(+2.00%)
Sep 24, 2018 5.050 5.170 5.026 5.069 12,122 +0.02(+0.37%)
Sep 21, 2018 5.310 5.420 4.990 5.050 38,600 -0.30(-5.62%)
Sep 20, 2018 5.510 5.680 5.280 5.351 24,377 -0.03(-0.55%)
Sep 19, 2018 5.450 5.600 5.280 5.380 61,482 +0.00(+0.00%)
Sep 18, 2018 5.650 5.860 5.380 5.380 49,810 -0.27(-4.78%)
Sep 17, 2018 5.680 5.940 5.650 5.650 20,610 -0.27(-4.56%)
Sep 14, 2018 5.950 6.170 5.920 5.920 9,300 -0.08(-1.33%)
Sep 13, 2018 5.930 6.510 5.930 6.000 7,974 -0.07(-1.15%)
Sep 12, 2018 6.060 6.420 6.060 6.070 25,919 -0.08(-1.30%)
Sep 11, 2018 6.490 6.630 5.801 6.150 34,349 -0.39(-5.96%)
Sep 10, 2018 6.160 6.604 5.906 6.540 50,783 +0.44(+7.21%)
Sep 07, 2018 5.880 6.300 5.880 6.100 7,200 +0.14(+2.35%)
Sep 06, 2018 6.020 6.680 5.742 5.960 27,176 -0.13(-2.13%)
Sep 05, 2018 6.260 6.340 5.940 6.090 18,922 -0.31(-4.84%)
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.