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 )

4.890 -0.200 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 6.460 7.480 6.280 6.760 83,975 +0.35(+5.46%)
Jun 29, 2020 6.400 6.490 6.200 6.410 21,677 -0.20(-3.03%)
Jun 26, 2020 6.930 6.960 6.350 6.610 41,200 -0.46(-6.51%)
Jun 25, 2020 7.190 7.190 6.920 7.070 26,642 -0.17(-2.35%)
Jun 24, 2020 8.060 8.060 7.050 7.240 68,919 -0.74(-9.27%)
Jun 23, 2020 7.190 8.800 7.130 7.980 253,518 +0.90(+12.71%)
Jun 22, 2020 7.870 7.870 7.010 7.080 41,277 -0.61(-7.93%)
Jun 19, 2020 6.590 7.825 6.550 7.690 77,500 +0.91(+13.42%)
Jun 18, 2020 6.810 6.850 6.550 6.780 26,725 -0.12(-1.74%)
Jun 17, 2020 7.700 7.700 6.580 6.900 94,613 -0.77(-10.04%)
Jun 16, 2020 8.000 8.280 7.500 7.670 119,481 -0.69(-8.25%)
Jun 15, 2020 6.480 8.490 5.430 8.360 545,164 +1.98(+31.03%)
Jun 12, 2020 4.690 6.750 4.620 6.380 446,200 +1.78(+38.70%)
Jun 11, 2020 4.750 5.115 4.450 4.600 56,297 -0.35(-7.07%)
Jun 10, 2020 4.300 5.500 4.300 4.950 65,966 +0.65(+15.12%)
Jun 09, 2020 4.650 4.650 4.300 4.300 11,846 -0.35(-7.53%)
Jun 08, 2020 4.350 4.690 4.350 4.650 27,666 +0.41(+9.67%)
Jun 05, 2020 4.290 4.290 4.140 4.240 5,400 +0.19(+4.69%)
Jun 04, 2020 4.300 4.380 4.050 4.050 19,107 -0.19(-4.48%)
Jun 03, 2020 3.990 4.350 3.920 4.240 39,585 +0.37(+9.42%)
Jun 02, 2020 3.640 3.890 3.640 3.875 24,393 +0.19(+5.18%)
Jun 01, 2020 3.762 3.762 3.518 3.684 15,553 +0.04(+1.22%)
May 29, 2020 3.550 3.733 3.510 3.640 9,900 +0.05(+1.39%)
May 28, 2020 3.670 3.710 3.500 3.590 5,875 -0.15(-4.01%)
May 27, 2020 3.800 3.890 3.510 3.740 7,970 +0.11(+3.03%)
May 26, 2020 3.750 3.750 3.610 3.630 7,245 -0.12(-3.20%)
May 22, 2020 3.600 3.770 3.600 3.750 2,500 -0.05(-1.32%)
May 21, 2020 3.810 3.900 3.540 3.800 11,793 -0.04(-1.04%)
May 20, 2020 3.286 4.000 3.265 3.840 80,445 +0.62(+19.25%)
May 19, 2020 3.160 3.280 3.150 3.220 13,145 +0.01(+0.31%)
May 18, 2020 3.320 3.390 3.140 3.210 8,518 -0.07(-2.13%)
May 15, 2020 3.250 3.310 3.220 3.280 7,500 +0.05(+1.55%)
May 14, 2020 3.200 3.250 2.900 3.230 50,725 +0.00(+0.00%)
May 13, 2020 3.480 3.480 3.150 3.230 12,784 -0.16(-4.72%)
May 12, 2020 3.540 3.540 3.310 3.390 33,436 -0.13(-3.69%)
May 11, 2020 3.320 3.520 3.200 3.520 13,853 +0.12(+3.53%)
May 08, 2020 3.360 3.520 3.340 3.400 11,500 +0.04(+1.19%)
May 07, 2020 3.420 3.550 3.350 3.360 5,041 -0.09(-2.61%)
May 06, 2020 3.490 3.490 3.289 3.450 14,509 +0.07(+2.07%)
May 05, 2020 3.400 3.540 3.330 3.380 8,991 -0.02(-0.59%)
May 04, 2020 3.510 3.527 3.300 3.400 18,102 -0.14(-3.95%)
May 01, 2020 3.650 3.940 3.500 3.540 13,100 -0.24(-6.35%)
Apr 30, 2020 3.900 3.900 3.710 3.780 10,591 -0.12(-3.08%)
Apr 29, 2020 3.870 3.960 3.600 3.900 23,330 +0.04(+1.04%)
Apr 28, 2020 4.300 4.300 3.760 3.860 16,856 -0.24(-5.85%)
Apr 27, 2020 4.000 4.450 3.740 4.100 86,085 +0.56(+15.82%)
Apr 24, 2020 3.990 3.990 3.520 3.540 18,400 -0.30(-7.83%)
Apr 23, 2020 3.670 4.050 3.630 3.841 37,342 +0.27(+7.59%)
Apr 22, 2020 3.590 3.830 3.390 3.570 66,243 +0.21(+6.25%)
Apr 21, 2020 3.300 3.570 3.080 3.360 74,517 +0.27(+8.74%)
Apr 20, 2020 3.190 3.340 3.000 3.090 33,404 +0.00(+0.00%)
Apr 17, 2020 3.200 3.220 2.980 3.090 25,200 +0.13(+4.39%)
Apr 16, 2020 3.300 3.350 2.760 2.960 53,746 -0.34(-10.30%)
Apr 15, 2020 3.210 3.480 3.200 3.300 42,509 +0.12(+3.77%)
Apr 14, 2020 3.160 3.230 3.110 3.180 28,840 +0.01(+0.32%)
Apr 13, 2020 3.130 3.260 3.080 3.170 11,965 -0.09(-2.88%)
Apr 09, 2020 3.607 3.607 3.120 3.264 82,800 -0.23(-6.48%)
Apr 08, 2020 3.630 3.630 3.400 3.490 14,310 +0.03(+0.87%)
Apr 07, 2020 4.250 4.271 3.400 3.460 26,942 -0.66(-15.92%)
Apr 06, 2020 4.220 4.460 4.090 4.115 22,703 -0.10(-2.49%)
Apr 03, 2020 4.400 4.550 4.150 4.220 5,100 -0.17(-3.87%)
Apr 02, 2020 4.520 4.610 4.200 4.390 6,328 -0.22(-4.77%)
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.