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 (%)
Jun 30, 2021 8.970 8.970 8.600 8.690 43,544 -0.21(-2.36%)
Jun 29, 2021 8.500 8.950 8.500 8.900 40,134 +0.37(+4.34%)
Jun 28, 2021 8.660 8.898 8.345 8.530 47,224 -0.16(-1.84%)
Jun 25, 2021 8.800 9.000 8.500 8.690 50,407 -0.08(-0.91%)
Jun 24, 2021 9.600 9.600 8.471 8.770 55,122 -0.65(-6.90%)
Jun 23, 2021 9.120 9.750 9.120 9.420 43,325 +0.32(+3.52%)
Jun 22, 2021 8.700 9.250 8.030 9.100 80,916 +0.44(+5.08%)
Jun 21, 2021 9.420 9.420 8.305 8.660 119,321 -0.48(-5.25%)
Jun 18, 2021 9.270 9.280 8.470 9.140 104,634 -0.30(-3.18%)
Jun 17, 2021 9.920 9.960 9.350 9.440 35,192 -0.55(-5.51%)
Jun 16, 2021 9.920 10.00 9.640 9.990 16,176 +0.14(+1.42%)
Jun 15, 2021 10.45 10.58 9.580 9.850 50,804 -0.60(-5.74%)
Jun 14, 2021 10.35 10.75 10.26 10.45 33,162 +0.14(+1.36%)
Jun 11, 2021 10.70 10.70 10.22 10.31 13,722 -0.20(-1.90%)
Jun 10, 2021 11.05 11.08 10.31 10.51 34,413 -0.53(-4.80%)
Jun 09, 2021 11.03 11.35 10.69 11.04 49,496 +0.01(+0.09%)
Jun 08, 2021 10.95 11.19 10.48 11.03 125,543 +0.16(+1.47%)
Jun 07, 2021 10.73 11.31 10.43 10.87 45,355 +0.15(+1.40%)
Jun 04, 2021 10.84 11.20 10.67 10.72 24,286 -0.12(-1.11%)
Jun 03, 2021 11.63 12.00 10.56 10.84 71,490 -1.00(-8.45%)
Jun 02, 2021 11.88 11.98 11.60 11.84 23,260 -0.04(-0.34%)
Jun 01, 2021 11.75 11.97 11.45 11.88 34,947 +0.33(+2.86%)
May 28, 2021 11.71 11.99 11.51 11.55 23,226 -0.07(-0.60%)
May 27, 2021 11.51 12.38 11.42 11.62 73,022 +0.11(+0.96%)
May 26, 2021 10.68 11.93 10.60 11.51 71,911 +0.89(+8.38%)
May 25, 2021 10.92 11.00 10.60 10.62 23,929 -0.39(-3.54%)
May 24, 2021 10.39 11.17 10.24 11.01 60,016 +0.49(+4.66%)
May 21, 2021 10.59 11.29 10.43 10.52 136,694 -0.01(-0.09%)
May 20, 2021 11.18 11.37 10.18 10.53 145,065 -0.75(-6.65%)
May 19, 2021 12.04 12.04 11.08 11.28 41,195 -0.71(-5.92%)
May 18, 2021 11.76 12.40 11.64 11.99 43,087 +0.18(+1.52%)
May 17, 2021 11.98 12.19 11.50 11.81 39,567 -0.14(-1.17%)
May 14, 2021 11.39 12.06 11.20 11.95 141,765 +0.56(+4.92%)
May 13, 2021 11.61 12.28 11.11 11.39 84,327 -0.51(-4.29%)
May 12, 2021 12.59 12.96 11.77 11.90 69,933 -1.04(-8.04%)
May 11, 2021 11.54 13.38 11.23 12.94 183,772 +0.96(+8.01%)
May 10, 2021 13.12 13.29 11.30 11.98 78,184 -1.29(-9.72%)
May 07, 2021 12.97 13.49 12.81 13.27 55,637 +0.47(+3.67%)
May 06, 2021 13.67 13.69 12.50 12.80 93,514 -1.05(-7.58%)
May 05, 2021 14.13 14.25 13.40 13.85 26,988 -0.35(-2.46%)
May 04, 2021 14.29 14.42 13.40 14.20 71,231 -0.22(-1.53%)
May 03, 2021 14.99 15.05 14.32 14.42 40,359 -0.48(-3.22%)
Apr 30, 2021 15.10 15.61 14.70 14.90 22,700 -0.34(-2.23%)
Apr 29, 2021 15.53 15.90 15.00 15.24 27,037 -0.67(-4.21%)
Apr 28, 2021 15.39 16.09 15.10 15.91 22,789 +0.41(+2.65%)
Apr 27, 2021 16.41 16.82 15.28 15.50 80,820 -0.89(-5.43%)
Apr 26, 2021 14.79 16.68 14.70 16.39 100,321 +1.66(+11.27%)
Apr 23, 2021 15.27 15.93 14.52 14.73 67,800 -0.57(-3.73%)
Apr 22, 2021 13.92 15.55 13.71 15.30 123,982 +1.39(+9.99%)
Apr 21, 2021 13.20 14.29 13.20 13.91 131,336 +0.16(+1.16%)
Apr 20, 2021 15.30 15.30 13.51 13.75 113,518 -1.31(-8.70%)
Apr 19, 2021 15.79 15.93 14.35 15.06 70,249 -0.59(-3.77%)
Apr 16, 2021 14.65 15.90 14.28 15.65 114,700 +0.96(+6.54%)
Apr 15, 2021 15.91 15.91 14.57 14.69 87,203 -1.16(-7.32%)
Apr 14, 2021 16.39 16.99 15.54 15.85 70,692 -0.54(-3.29%)
Apr 13, 2021 15.45 16.73 15.18 16.39 134,980 +0.94(+6.08%)
Apr 12, 2021 16.73 16.73 15.26 15.45 63,719 -1.18(-7.10%)
Apr 09, 2021 16.91 17.43 16.50 16.63 64,500 -0.66(-3.82%)
Apr 08, 2021 16.50 17.54 15.69 17.29 122,448 +0.79(+4.79%)
Apr 07, 2021 16.81 17.30 16.24 16.50 65,752 -0.60(-3.51%)
Apr 06, 2021 17.33 17.73 16.80 17.10 68,683 -0.43(-2.45%)
Apr 05, 2021 18.45 18.45 17.10 17.53 79,845 -0.70(-3.84%)
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.