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 +0.100 (+1.95%)
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 (%)
Dec 31, 2020 15.19 15.19 15.19 332,782 +1.54(+11.28%)
Dec 30, 2020 12.26 14.50 12.26 13.65 332,782 +1.53(+12.62%)
Dec 29, 2020 12.28 12.75 11.88 12.12 136,446 -0.24(-1.94%)
Dec 28, 2020 12.81 13.08 12.30 12.36 54,747 -0.45(-3.51%)
Dec 24, 2020 13.83 14.18 12.68 12.81 96,700 -1.04(-7.51%)
Dec 23, 2020 13.97 14.30 13.60 13.85 51,127 +0.15(+1.09%)
Dec 22, 2020 13.50 14.89 13.10 13.70 193,604 +0.20(+1.48%)
Dec 21, 2020 13.41 13.95 13.01 13.50 161,976 -0.37(-2.67%)
Dec 18, 2020 11.60 15.27 11.01 13.87 1,607,800 +2.37(+20.61%)
Dec 17, 2020 9.760 11.58 9.760 11.50 315,832 +1.72(+17.59%)
Dec 16, 2020 9.860 9.870 9.500 9.780 25,989 +0.00(+0.00%)
Dec 15, 2020 10.03 10.11 9.780 9.780 22,910 -0.23(-2.30%)
Dec 14, 2020 10.07 10.42 9.600 10.01 30,191 -0.02(-0.20%)
Dec 11, 2020 9.710 10.42 9.460 10.03 77,000 +0.19(+1.93%)
Dec 10, 2020 9.050 9.960 9.050 9.840 51,765 +0.90(+10.07%)
Dec 09, 2020 9.150 9.260 8.900 8.940 38,288 -0.10(-1.11%)
Dec 08, 2020 8.850 9.370 8.810 9.040 31,733 +0.04(+0.44%)
Dec 07, 2020 9.150 9.270 8.770 9.000 29,201 -0.11(-1.21%)
Dec 04, 2020 9.590 9.670 9.000 9.110 36,100 -0.14(-1.51%)
Dec 03, 2020 9.530 9.760 9.250 9.250 46,448 -0.27(-2.84%)
Dec 02, 2020 9.530 9.720 9.410 9.520 27,595 -0.03(-0.31%)
Dec 01, 2020 9.950 10.01 9.530 9.550 26,412 -0.23(-2.35%)
Nov 30, 2020 10.04 10.04 9.410 9.780 38,968 -0.26(-2.59%)
Nov 27, 2020 10.01 10.21 9.950 10.04 12,800 +0.09(+0.90%)
Nov 25, 2020 9.880 10.20 9.810 9.950 63,300 +0.02(+0.20%)
Nov 24, 2020 9.700 10.01 9.700 9.930 23,650 +0.13(+1.33%)
Nov 23, 2020 9.920 10.04 9.710 9.800 47,451 -0.17(-1.71%)
Nov 20, 2020 9.810 9.980 9.650 9.970 36,900 +0.02(+0.15%)
Nov 19, 2020 9.510 10.00 9.420 9.955 40,405 +0.37(+3.81%)
Nov 18, 2020 10.10 10.14 9.510 9.590 27,210 -0.39(-3.91%)
Nov 17, 2020 10.13 10.19 9.810 9.980 34,355 -0.20(-1.96%)
Nov 16, 2020 9.920 10.31 9.900 10.18 66,574 +0.33(+3.35%)
Nov 13, 2020 9.630 9.950 9.305 9.850 33,400 +0.39(+4.12%)
Nov 12, 2020 9.420 9.880 9.053 9.460 27,431 -0.14(-1.46%)
Nov 11, 2020 9.660 9.950 9.210 9.600 18,605 +0.07(+0.73%)
Nov 10, 2020 9.520 9.940 9.520 9.530 15,916 -0.37(-3.74%)
Nov 09, 2020 9.860 10.02 9.607 9.900 7,526 +0.20(+2.06%)
Nov 06, 2020 9.850 10.00 9.670 9.700 13,700 -0.42(-4.15%)
Nov 05, 2020 10.12 10.15 9.943 10.12 15,435 +0.04(+0.40%)
Nov 04, 2020 9.740 10.08 9.450 10.08 34,344 +0.38(+3.92%)
Nov 03, 2020 9.420 9.920 9.400 9.700 50,340 +0.62(+6.83%)
Nov 02, 2020 8.800 9.190 8.444 9.080 10,341 +0.28(+3.12%)
Oct 30, 2020 9.096 9.160 8.680 8.805 14,500 -0.22(-2.49%)
Oct 29, 2020 9.300 9.490 9.030 9.030 13,103 -0.48(-5.05%)
Oct 28, 2020 9.250 9.755 9.120 9.510 19,155 +0.01(+0.11%)
Oct 27, 2020 9.290 9.500 9.135 9.500 6,528 +0.12(+1.28%)
Oct 26, 2020 9.500 9.570 9.250 9.380 10,462 -0.21(-2.19%)
Oct 23, 2020 9.400 9.650 9.070 9.590 36,100 +0.02(+0.21%)
Oct 22, 2020 9.510 9.763 9.195 9.570 25,552 -0.07(-0.73%)
Oct 21, 2020 9.940 10.00 9.410 9.640 20,499 -0.12(-1.23%)
Oct 20, 2020 10.20 10.20 9.610 9.760 23,689 -0.29(-2.89%)
Oct 19, 2020 9.890 10.19 9.730 10.05 30,212 +0.19(+1.93%)
Oct 16, 2020 9.920 10.10 9.350 9.860 96,400 -0.07(-0.67%)
Oct 15, 2020 9.550 9.950 9.550 9.926 13,414 +0.30(+3.08%)
Oct 14, 2020 10.04 10.04 9.570 9.630 20,018 -0.41(-4.08%)
Oct 13, 2020 10.21 10.27 9.910 10.04 37,547 -0.36(-3.46%)
Oct 12, 2020 10.80 10.80 10.16 10.40 47,820 -0.03(-0.29%)
Oct 09, 2020 10.60 10.60 10.10 10.43 59,800 -0.17(-1.60%)
Oct 08, 2020 9.930 10.60 9.930 10.60 90,943 +0.46(+4.54%)
Oct 07, 2020 10.12 10.24 9.895 10.14 22,705 +0.16(+1.60%)
Oct 06, 2020 10.01 10.22 9.810 9.980 17,435 -0.02(-0.20%)
Oct 05, 2020 9.530 10.25 9.530 10.00 30,207 +0.30(+3.09%)
Oct 02, 2020 9.140 9.850 9.140 9.700 36,300 -0.05(-0.51%)
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.