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 (%)
Sep 30, 2021 8.340 8.440 8.020 8.180 30,982 -0.11(-1.33%)
Sep 29, 2021 8.280 8.500 7.910 8.290 79,106 +0.24(+2.98%)
Sep 28, 2021 8.490 8.660 8.000 8.050 139,914 -0.69(-7.89%)
Sep 27, 2021 7.970 8.830 7.850 8.740 116,436 +0.78(+9.80%)
Sep 24, 2021 7.730 8.040 7.650 7.960 26,836 +0.10(+1.27%)
Sep 23, 2021 7.640 7.950 7.501 7.860 46,600 +0.20(+2.61%)
Sep 22, 2021 7.720 7.780 7.450 7.660 61,322 -0.14(-1.79%)
Sep 21, 2021 7.810 8.990 7.390 7.800 472,827 +0.05(+0.65%)
Sep 20, 2021 8.030 8.030 7.370 7.750 66,230 -0.41(-5.02%)
Sep 17, 2021 7.490 8.160 7.412 8.160 68,025 +0.69(+9.24%)
Sep 16, 2021 7.410 7.500 7.182 7.470 38,184 +0.15(+2.05%)
Sep 15, 2021 7.350 7.676 7.250 7.320 139,870 -0.02(-0.27%)
Sep 14, 2021 8.060 8.250 7.150 7.340 182,899 -0.72(-8.93%)
Sep 13, 2021 8.450 8.550 7.940 8.060 168,063 -0.40(-4.73%)
Sep 10, 2021 8.540 8.840 8.220 8.460 129,245 -0.04(-0.47%)
Sep 09, 2021 8.730 8.930 8.400 8.500 133,654 -0.40(-4.49%)
Sep 08, 2021 8.800 9.340 8.200 8.900 360,416 +0.35(+4.09%)
Sep 07, 2021 8.720 8.898 8.400 8.550 77,184 -0.25(-2.84%)
Sep 03, 2021 8.450 8.900 8.430 8.800 52,950 +0.30(+3.53%)
Sep 02, 2021 8.470 8.810 8.440 8.500 32,781 +0.03(+0.35%)
Sep 01, 2021 9.100 9.215 8.380 8.470 270,016 -0.66(-7.23%)
Aug 31, 2021 8.530 9.500 8.490 9.130 179,636 +0.76(+9.08%)
Aug 30, 2021 8.640 8.670 8.220 8.370 79,760 -0.30(-3.46%)
Aug 27, 2021 8.620 9.000 8.610 8.670 40,712 -0.04(-0.46%)
Aug 26, 2021 9.160 9.430 8.560 8.710 90,017 -0.36(-3.97%)
Aug 25, 2021 9.010 9.420 8.721 9.070 109,695 +0.10(+1.11%)
Aug 24, 2021 9.250 9.570 8.890 8.970 126,459 -0.28(-3.03%)
Aug 23, 2021 8.910 9.350 8.590 9.250 127,057 +0.29(+3.24%)
Aug 20, 2021 7.900 9.090 7.780 8.960 143,879 +1.03(+12.99%)
Aug 19, 2021 8.630 8.700 7.670 7.930 160,654 -0.75(-8.64%)
Aug 18, 2021 8.900 8.900 8.360 8.680 87,140 -0.13(-1.48%)
Aug 17, 2021 9.110 9.300 8.338 8.810 138,592 -0.02(-0.23%)
Aug 16, 2021 10.18 10.35 8.680 8.830 215,908 -1.20(-11.96%)
Aug 13, 2021 10.59 10.79 10.01 10.03 144,802 -0.77(-7.13%)
Aug 12, 2021 11.50 11.80 10.23 10.80 333,594 -0.65(-5.68%)
Aug 11, 2021 11.69 12.03 10.22 11.45 787,163 -0.38(-3.21%)
Aug 10, 2021 13.53 13.70 11.27 11.83 488,939 -1.69(-12.50%)
Aug 09, 2021 12.91 14.35 12.76 13.52 593,008 +0.61(+4.73%)
Aug 06, 2021 12.26 13.04 12.04 12.91 284,414 +0.49(+3.95%)
Aug 05, 2021 12.30 13.12 11.83 12.42 331,990 +0.27(+2.22%)
Aug 04, 2021 12.58 13.00 11.53 12.15 385,926 -0.57(-4.48%)
Aug 03, 2021 11.13 12.79 10.75 12.72 1,346,993 +2.08(+19.55%)
Aug 02, 2021 10.64 11.14 10.36 10.64 251,499 +0.06(+0.57%)
Jul 30, 2021 10.26 11.25 10.08 10.58 154,756 -0.03(-0.28%)
Jul 29, 2021 10.34 10.99 9.900 10.61 200,520 +0.20(+1.92%)
Jul 28, 2021 9.610 11.40 9.300 10.41 1,477,487 +1.33(+14.65%)
Jul 27, 2021 9.810 9.810 8.660 9.080 154,055 -0.69(-7.06%)
Jul 26, 2021 9.500 9.940 9.356 9.770 105,319 -0.22(-2.20%)
Jul 23, 2021 9.710 11.73 8.880 9.990 1,766,105 +0.06(+0.60%)
Jul 22, 2021 10.53 10.79 9.830 9.930 141,138 -0.49(-4.70%)
Jul 21, 2021 10.69 11.03 10.26 10.42 134,872 -0.62(-5.62%)
Jul 20, 2021 9.560 11.04 9.350 11.04 408,474 +1.67(+17.82%)
Jul 19, 2021 9.520 9.715 8.800 9.370 117,547 +0.02(+0.21%)
Jul 16, 2021 9.800 9.890 9.140 9.350 110,422 -0.79(-7.79%)
Jul 15, 2021 9.580 10.20 8.510 10.14 436,750 +0.69(+7.24%)
Jul 14, 2021 10.07 11.22 9.420 9.455 407,373 -1.18(-11.05%)
Jul 13, 2021 11.65 12.01 9.630 10.63 1,574,815 -2.05(-16.17%)
Jul 12, 2021 8.900 14.40 8.610 12.68 15,432,439 +3.68(+40.89%)
Jul 09, 2021 8.810 9.430 7.870 9.000 1,973,780 +0.27(+3.09%)
Jul 08, 2021 8.440 10.54 7.722 8.730 5,134,702 +1.49(+20.58%)
Jul 07, 2021 8.240 8.240 7.090 7.240 101,339 -0.92(-11.27%)
Jul 06, 2021 8.470 8.489 8.052 8.160 41,981 -0.20(-2.39%)
Jul 02, 2021 8.710 8.710 8.220 8.360 32,364 -0.31(-3.58%)
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.