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 )

6.217 +0.047 (+0.76%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Apr 29, 2022 8.880 9.340 8.510 8.910 245,917 +0.41(+4.82%)
Apr 28, 2022 8.770 8.790 8.110 8.500 54,799 -0.03(-0.35%)
Apr 27, 2022 8.450 8.859 8.370 8.530 114,314 -0.01(-0.12%)
Apr 26, 2022 8.610 8.780 8.290 8.540 99,897 -0.04(-0.47%)
Apr 25, 2022 8.540 8.740 8.400 8.580 91,295 -0.11(-1.27%)
Apr 22, 2022 8.670 9.180 8.530 8.690 64,131 +0.02(+0.23%)
Apr 21, 2022 9.390 9.396 8.530 8.670 291,069 -0.57(-6.17%)
Apr 20, 2022 8.300 9.450 8.110 9.240 465,825 +0.94(+11.33%)
Apr 19, 2022 7.960 8.370 7.910 8.300 134,277 +0.30(+3.75%)
Apr 18, 2022 8.190 8.400 7.950 8.000 177,921 -0.23(-2.79%)
Apr 14, 2022 8.090 8.550 8.090 8.230 149,719 +0.11(+1.35%)
Apr 13, 2022 8.010 8.300 7.850 8.120 174,558 +0.11(+1.37%)
Apr 12, 2022 8.510 8.694 7.990 8.010 245,211 -0.56(-6.53%)
Apr 11, 2022 8.000 8.700 7.720 8.570 511,362 +0.37(+4.51%)
Apr 08, 2022 8.120 8.419 7.821 8.200 511,536 -0.22(-2.61%)
Apr 07, 2022 9.010 9.750 7.740 8.420 15,475,594 +1.12(+15.34%)
Apr 06, 2022 7.600 7.625 7.104 7.300 108,059 -0.36(-4.70%)
Apr 05, 2022 8.390 8.630 7.600 7.660 193,189 -0.66(-7.93%)
Apr 04, 2022 8.170 8.652 8.170 8.320 98,009 +0.16(+1.96%)
Apr 01, 2022 8.400 8.500 8.130 8.160 94,570 -0.19(-2.28%)
Mar 31, 2022 8.510 8.660 8.130 8.350 125,110 -0.29(-3.36%)
Mar 30, 2022 8.740 8.950 8.350 8.640 140,023 +0.04(+0.47%)
Mar 29, 2022 8.500 8.770 8.080 8.600 133,246 +0.36(+4.37%)
Mar 28, 2022 8.750 8.880 8.150 8.240 116,165 -0.40(-4.63%)
Mar 25, 2022 9.500 9.500 8.470 8.640 181,910 -0.59(-6.39%)
Mar 24, 2022 9.500 9.575 8.890 9.230 284,603 -0.32(-3.35%)
Mar 23, 2022 9.080 9.690 8.900 9.550 141,235 +0.46(+5.06%)
Mar 22, 2022 9.060 9.320 8.670 9.090 129,927 +0.07(+0.78%)
Mar 21, 2022 8.330 9.180 8.120 9.020 278,121 +0.89(+10.95%)
Mar 18, 2022 8.290 8.420 7.889 8.130 75,322 +0.01(+0.12%)
Mar 17, 2022 7.590 8.410 7.570 8.120 132,255 +0.38(+4.91%)
Mar 16, 2022 7.500 8.170 7.410 7.740 243,367 +0.43(+5.88%)
Mar 15, 2022 8.180 8.410 7.260 7.310 384,934 -1.37(-15.78%)
Mar 14, 2022 10.00 10.70 8.610 8.680 1,005,831 -1.66(-16.05%)
Mar 11, 2022 9.220 10.66 9.220 10.34 730,626 +0.76(+7.93%)
Mar 10, 2022 9.200 12.00 9.580 3,744,062 +0.19(+2.02%)
Mar 09, 2022 8.420 10.28 8.140 9.390 575,645 +0.97(+11.52%)
Mar 08, 2022 8.270 8.990 7.870 8.420 232,821 -0.01(-0.12%)
Mar 07, 2022 9.710 10.03 7.910 8.430 717,267 -1.17(-12.19%)
Mar 04, 2022 7.580 9.750 7.240 9.600 2,031,508 +2.50(+35.21%)
Mar 03, 2022 6.300 7.190 6.170 7.100 292,532 +0.94(+15.26%)
Mar 02, 2022 6.090 6.370 5.900 6.160 122,049 +0.15(+2.48%)
Mar 01, 2022 6.500 6.500 5.700 6.011 180,636 -0.12(-1.94%)
Feb 28, 2022 6.220 6.680 5.909 6.130 35,967 -0.18(-2.85%)
Feb 25, 2022 6.320 6.330 6.050 6.310 41,060 +0.10(+1.61%)
Feb 24, 2022 5.500 6.261 5.330 6.210 133,707 +0.60(+10.70%)
Feb 23, 2022 5.690 5.824 5.537 5.610 66,334 -0.05(-0.88%)
Feb 22, 2022 5.960 6.160 5.450 5.660 121,136 -0.30(-5.03%)
Feb 18, 2022 5.960 0 -0.14(-2.30%)
Feb 17, 2022 6.910 7.050 6.000 6.100 212,425 -0.96(-13.60%)
Feb 16, 2022 6.840 7.255 6.820 7.060 109,689 +0.07(+1.00%)
Feb 15, 2022 7.470 7.560 6.800 6.990 151,559 -0.38(-5.16%)
Feb 14, 2022 7.170 7.650 7.170 7.370 145,898 +0.26(+3.66%)
Feb 11, 2022 7.580 7.629 7.037 7.110 386,330 -0.61(-7.90%)
Feb 10, 2022 7.110 7.900 7.110 7.720 279,396 +0.45(+6.19%)
Feb 09, 2022 6.350 7.550 6.336 7.270 575,312 +0.87(+13.59%)
Feb 08, 2022 6.250 6.830 6.180 6.400 509,945 +0.01(+0.16%)
Feb 07, 2022 5.480 7.150 5.310 6.390 9,543,749 +1.65(+34.81%)
Feb 04, 2022 4.460 4.750 4.420 4.740 20,127 +0.28(+6.28%)
Feb 03, 2022 4.450 4.800 4.460 39,812 -0.04(-0.89%)
Feb 02, 2022 4.720 4.720 4.210 4.500 73,824 -0.22(-4.66%)
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.