Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Feb 26, 2021 23.85 24.18 21.80 23.36 188,700 -0.19(-0.81%)
Feb 25, 2021 25.00 25.26 22.73 23.55 157,597 -1.95(-7.65%)
Feb 24, 2021 24.86 25.50 23.20 25.50 201,632 +2.30(+9.91%)
Feb 23, 2021 24.00 25.00 22.02 23.20 306,436 -2.20(-8.66%)
Feb 22, 2021 26.35 28.28 25.00 25.40 330,004 -0.16(-0.63%)
Feb 19, 2021 26.25 27.46 24.88 25.56 371,600 +0.56(+2.24%)
Feb 18, 2021 23.45 26.46 22.32 25.00 767,840 +3.52(+16.39%)
Feb 17, 2021 20.00 21.80 19.53 21.48 296,516 +1.52(+7.62%)
Feb 16, 2021 19.41 22.96 18.51 19.96 726,244 +1.16(+6.17%)
Feb 12, 2021 18.99 19.25 18.51 18.80 87,200 -0.05(-0.27%)
Feb 11, 2021 19.50 19.50 17.80 18.85 184,499 -0.03(-0.16%)
Feb 10, 2021 19.84 20.30 18.45 18.88 145,707 -0.67(-3.43%)
Feb 09, 2021 20.30 20.30 19.25 19.55 74,431 -0.24(-1.21%)
Feb 08, 2021 20.30 21.00 19.58 19.79 144,568 -0.31(-1.54%)
Feb 05, 2021 19.59 20.74 19.00 20.10 157,600 +0.76(+3.93%)
Feb 04, 2021 19.91 20.10 18.88 19.34 126,347 -0.31(-1.58%)
Feb 03, 2021 18.82 20.85 18.82 19.65 165,459 +1.05(+5.65%)
Feb 02, 2021 18.66 19.18 18.10 18.60 131,746 +0.49(+2.71%)
Feb 01, 2021 19.20 19.76 18.11 18.11 138,656 -0.99(-5.18%)
Jan 29, 2021 19.51 20.25 18.78 19.10 87,300 -0.32(-1.65%)
Jan 28, 2021 20.08 20.44 18.26 19.42 154,252 -0.99(-4.85%)
Jan 27, 2021 20.78 21.74 19.81 20.41 199,891 -0.81(-3.82%)
Jan 26, 2021 19.23 22.69 19.20 21.22 324,890 +2.07(+10.81%)
Jan 25, 2021 21.24 21.48 17.89 19.15 328,923 -2.05(-9.67%)
Jan 22, 2021 22.22 22.39 20.08 21.20 356,600 -1.62(-7.10%)
Jan 21, 2021 20.26 23.29 19.00 22.82 417,756 +2.60(+12.86%)
Jan 20, 2021 18.55 21.50 16.77 20.22 595,544 +1.77(+9.59%)
Jan 19, 2021 19.19 19.19 17.85 18.45 210,747 +0.32(+1.77%)
Jan 15, 2021 18.50 20.00 17.68 18.13 394,300 +0.18(+1.00%)
Jan 14, 2021 16.75 19.30 16.70 17.95 344,761 +1.44(+8.72%)
Jan 13, 2021 17.19 17.39 16.10 16.51 113,221 -0.50(-2.94%)
Jan 12, 2021 16.30 17.50 15.75 17.01 213,609 +1.01(+6.31%)
Jan 11, 2021 15.91 16.59 15.55 16.00 90,179 -0.15(-0.93%)
Jan 08, 2021 18.00 18.02 16.10 16.15 165,900 -1.60(-9.01%)
Jan 07, 2021 16.39 18.54 16.25 17.75 296,836 +1.64(+10.18%)
Jan 06, 2021 14.96 16.95 14.53 16.11 229,203 +1.26(+8.48%)
Jan 05, 2021 13.81 15.40 13.81 14.85 101,330 +0.86(+6.15%)
Jan 04, 2021 15.09 15.64 13.61 13.99 123,398 -1.20(-7.90%)
Dec 31, 2020 15.19 15.19 15.19 332,782 +1.54(+11.28%)
Dec 30, 2020 12.26 14.50 12.26 13.65 332,782 +1.53(+12.62%)
Dec 29, 2020 12.28 12.75 11.88 12.12 136,446 -0.24(-1.94%)
Dec 28, 2020 12.81 13.08 12.30 12.36 54,747 -0.45(-3.51%)
Dec 24, 2020 13.83 14.18 12.68 12.81 96,700 -1.04(-7.51%)
Dec 23, 2020 13.97 14.30 13.60 13.85 51,127 +0.15(+1.09%)
Dec 22, 2020 13.50 14.89 13.10 13.70 193,604 +0.20(+1.48%)
Dec 21, 2020 13.41 13.95 13.01 13.50 161,976 -0.37(-2.67%)
Dec 18, 2020 11.60 15.27 11.01 13.87 1,607,800 +2.37(+20.61%)
Dec 17, 2020 9.760 11.58 9.760 11.50 315,832 +1.72(+17.59%)
Dec 16, 2020 9.860 9.870 9.500 9.780 25,989 +0.00(+0.00%)
Dec 15, 2020 10.03 10.11 9.780 9.780 22,910 -0.23(-2.30%)
Dec 14, 2020 10.07 10.42 9.600 10.01 30,191 -0.02(-0.20%)
Dec 11, 2020 9.710 10.42 9.460 10.03 77,000 +0.19(+1.93%)
Dec 10, 2020 9.050 9.960 9.050 9.840 51,765 +0.90(+10.07%)
Dec 09, 2020 9.150 9.260 8.900 8.940 38,288 -0.10(-1.11%)
Dec 08, 2020 8.850 9.370 8.810 9.040 31,733 +0.04(+0.44%)
Dec 07, 2020 9.150 9.270 8.770 9.000 29,201 -0.11(-1.21%)
Dec 04, 2020 9.590 9.670 9.000 9.110 36,100 -0.14(-1.51%)
Dec 03, 2020 9.530 9.760 9.250 9.250 46,448 -0.27(-2.84%)
Dec 02, 2020 9.530 9.720 9.410 9.520 27,595 -0.03(-0.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.