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 )

4.990 -0.110 (-2.16%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 8.000 8.840 8.000 8.450 44,775 -0.24(-2.76%)
Jul 30, 2018 7.850 8.788 7.170 8.690 178,240 -1.03(-10.60%)
Jul 27, 2018 9.950 10.23 9.450 9.720 55,600 +1.80(+22.67%)
Jul 09, 2018 7.924 7.924 7.924 0 -0.28(-3.37%)
Jul 06, 2018 8.000 8.500 8.000 8.200 19,151 -0.02(-0.28%)
Jul 05, 2018 8.000 8.790 8.000 8.223 82,540 +0.22(+2.80%)
Jul 03, 2018 7.999 7.999 7.999 0 +0.20(+2.55%)
Jul 02, 2018 7.600 8.121 7.500 7.800 15,814 +0.12(+1.58%)
Jun 29, 2018 7.550 7.800 7.500 7.679 19,483 +0.08(+1.03%)
Jun 28, 2018 7.500 7.788 7.500 7.601 12,352 +0.10(+1.35%)
Jun 27, 2018 7.400 7.789 7.400 7.500 18,121 -0.30(-3.85%)
Jun 26, 2018 7.300 7.800 7.150 7.800 8,771 +0.24(+3.15%)
Jun 25, 2018 7.700 7.900 7.300 7.562 11,980 -0.29(-3.67%)
Jun 22, 2018 7.600 8.200 7.600 7.851 26,760 +0.05(+0.65%)
Jun 21, 2018 7.700 7.923 7.501 7.800 6,404 -0.12(-1.55%)
Jun 20, 2018 7.410 7.998 7.120 7.923 16,971 +0.52(+7.07%)
Jun 19, 2018 7.100 7.400 7.100 7.400 6,644 +0.09(+1.18%)
Jun 18, 2018 7.100 7.400 7.100 7.314 7,499 +0.01(+0.21%)
Jun 15, 2018 7.492 7.100 7.299 7,769 +0.05(+0.68%)
Jun 14, 2018 7.500 7.500 7.200 7.250 11,044 -0.24(-3.22%)
Jun 13, 2018 7.300 7.528 7.186 7.491 12,515 +0.09(+1.23%)
Jun 12, 2018 7.457 7.500 7.200 7.400 15,206 +0.20(+2.75%)
Jun 11, 2018 7.700 7.820 6.912 7.202 72,589 -0.70(-8.92%)
Jun 08, 2018 8.000 8.143 7.508 7.907 55,753 -0.08(-1.04%)
Jun 07, 2018 9.000 9.000 7.530 7.990 81,571 -0.61(-7.09%)
Jun 06, 2018 7.495 9.000 7.400 8.600 154,772 +1.20(+16.20%)
Jun 05, 2018 7.200 7.410 7.100 7.401 22,443 +0.09(+1.24%)
Jun 04, 2018 7.100 7.390 7.000 7.310 6,108 +0.09(+1.29%)
Jun 01, 2018 7.100 7.400 6.525 7.217 8,604 -0.05(-0.66%)
May 31, 2018 7.253 7.498 7.110 7.265 8,313 +0.01(+0.17%)
May 30, 2018 7.400 7.404 7.201 7.253 7,153 +0.04(+0.60%)
May 29, 2018 7.200 7.300 6.888 7.210 6,690 -0.13(-1.77%)
May 25, 2018 7.340 7.340 7.340 0 +0.13(+1.82%)
May 24, 2018 7.500 7.500 7.101 7.209 8,525 -0.14(-1.92%)
May 23, 2018 7.400 7.950 6.880 7.350 34,052 +0.25(+3.52%)
May 22, 2018 7.000 7.499 6.751 7.100 32,387 +0.30(+4.40%)
May 21, 2018 7.000 7.000 6.675 6.801 28,527 -0.08(-1.15%)
May 18, 2018 6.900 6.985 6.638 6.880 13,489 +0.08(+1.18%)
May 17, 2018 6.800 7.000 6.618 6.800 18,693 -0.10(-1.45%)
May 16, 2018 7.100 7.100 6.701 6.900 11,679 +0.04(+0.58%)
May 15, 2018 6.515 7.100 6.515 6.860 45,892 +0.23(+3.41%)
May 14, 2018 6.600 6.890 6.506 6.634 40,408 +0.06(+0.93%)
May 11, 2018 6.506 6.759 6.500 6.573 15,026 -0.12(-1.79%)
May 10, 2018 6.700 6.980 6.551 6.693 18,987 +0.04(+0.63%)
May 09, 2018 7.000 7.000 6.500 6.651 12,165 -0.15(-2.20%)
May 08, 2018 7.200 7.468 6.700 6.800 35,429 -0.10(-1.44%)
May 07, 2018 6.500 7.000 6.500 6.900 48,049 +0.47(+7.33%)
May 04, 2018 6.600 6.800 6.400 6.429 24,316 -0.18(-2.74%)
May 03, 2018 6.702 6.901 6.600 6.610 17,899 -0.13(-1.90%)
May 02, 2018 6.700 6.900 6.650 6.738 12,796 +0.03(+0.40%)
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.