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 )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 8.990 9.190 8.820 8.980 10,060 -0.15(-1.64%)
Aug 28, 2020 8.650 9.160 8.630 9.130 16,500 +0.46(+5.31%)
Aug 27, 2020 8.780 8.900 8.550 8.670 25,612 -0.13(-1.48%)
Aug 26, 2020 9.020 9.490 8.645 8.800 84,770 -0.18(-2.00%)
Aug 25, 2020 8.800 9.080 8.530 8.980 23,674 +0.03(+0.34%)
Aug 24, 2020 9.870 10.07 8.650 8.950 75,331 -1.05(-10.50%)
Aug 21, 2020 9.300 10.44 9.300 10.00 100,800 +0.82(+8.93%)
Aug 20, 2020 9.980 10.07 9.000 9.180 116,052 -0.99(-9.73%)
Aug 19, 2020 10.50 10.65 10.01 10.17 30,166 -0.40(-3.78%)
Aug 18, 2020 10.45 10.83 10.16 10.57 21,898 +0.11(+1.05%)
Aug 17, 2020 10.62 10.66 10.03 10.46 45,467 -0.24(-2.24%)
Aug 14, 2020 11.29 11.29 10.60 10.70 53,600 -0.60(-5.31%)
Aug 13, 2020 11.61 11.74 10.94 11.30 58,025 -0.15(-1.31%)
Aug 12, 2020 11.34 11.94 11.21 11.45 56,696 -0.04(-0.35%)
Aug 11, 2020 10.80 12.22 10.61 11.49 245,532 +0.87(+8.19%)
Aug 10, 2020 10.39 10.90 9.630 10.62 86,166 +0.39(+3.81%)
Aug 07, 2020 10.60 10.60 9.920 10.23 81,000 -0.33(-3.13%)
Aug 06, 2020 11.16 11.16 10.27 10.56 66,317 -0.35(-3.21%)
Aug 05, 2020 11.71 11.76 10.75 10.91 92,376 -0.87(-7.39%)
Aug 04, 2020 11.96 11.96 11.50 11.78 47,799 -0.12(-1.01%)
Aug 03, 2020 12.26 12.42 11.66 11.90 84,688 -0.69(-5.48%)
Jul 31, 2020 13.46 13.50 11.81 12.59 215,300 +0.94(+8.07%)
Jul 30, 2020 12.52 12.52 11.20 11.65 103,071 -0.84(-6.73%)
Jul 29, 2020 12.62 13.50 12.31 12.49 60,493 -0.23(-1.81%)
Jul 28, 2020 12.85 14.19 12.56 12.72 211,782 -0.32(-2.45%)
Jul 27, 2020 11.39 13.75 10.62 13.04 724,736 +2.93(+28.98%)
Jul 24, 2020 9.820 10.44 9.610 10.11 61,100 +0.13(+1.30%)
Jul 23, 2020 10.63 11.26 9.901 9.980 75,993 -0.86(-7.93%)
Jul 22, 2020 11.58 11.68 10.75 10.84 119,762 -0.88(-7.51%)
Jul 21, 2020 12.29 13.24 11.39 11.72 215,401 -0.33(-2.74%)
Jul 20, 2020 11.81 12.55 11.34 12.05 112,568 -0.05(-0.41%)
Jul 17, 2020 11.75 12.67 11.59 12.10 168,400 +0.31(+2.63%)
Jul 16, 2020 9.910 12.40 9.770 11.79 311,488 +1.33(+12.72%)
Jul 15, 2020 10.29 12.23 9.520 10.46 824,478 +1.31(+14.32%)
Jul 14, 2020 9.300 9.660 8.650 9.150 134,474 -0.25(-2.66%)
Jul 13, 2020 9.740 9.980 9.240 9.400 109,167 -0.25(-2.59%)
Jul 10, 2020 9.600 9.870 9.150 9.650 78,000 -0.01(-0.10%)
Jul 09, 2020 9.610 10.20 9.430 9.660 133,840 +0.01(+0.10%)
Jul 08, 2020 10.04 10.33 9.280 9.650 155,615 -0.45(-4.46%)
Jul 07, 2020 8.600 10.39 8.600 10.10 502,502 +1.40(+16.09%)
Jul 06, 2020 8.230 8.790 7.760 8.700 171,041 +0.07(+0.81%)
Jul 02, 2020 6.590 9.190 6.400 8.630 1,328,800 +2.25(+35.27%)
Jul 01, 2020 6.860 6.870 6.170 6.380 27,608 -0.38(-5.62%)
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%)
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.