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 (%)
Aug 30, 2019 5.661 5.661 5.356 5.517 5,500 -0.18(-3.21%)
Aug 29, 2019 5.420 5.750 5.376 5.700 9,639 +0.16(+2.90%)
Aug 28, 2019 5.370 5.670 5.120 5.540 10,622 +0.17(+3.17%)
Aug 27, 2019 5.280 5.899 5.280 5.370 56,057 +0.27(+5.34%)
Aug 26, 2019 5.010 5.150 4.886 5.098 17,790 +0.02(+0.45%)
Aug 23, 2019 5.160 5.350 4.988 5.075 2,500 -0.17(-3.33%)
Aug 22, 2019 5.381 5.381 5.115 5.250 1,086 +0.04(+0.77%)
Aug 21, 2019 5.200 5.395 5.200 5.210 17,203 +0.17(+3.37%)
Aug 20, 2019 5.150 5.150 4.890 5.040 10,113 -0.11(-2.13%)
Aug 19, 2019 5.390 5.390 5.020 5.150 5,735 -0.08(-1.60%)
Aug 16, 2019 5.439 5.439 5.166 5.234 900 +0.13(+2.63%)
Aug 15, 2019 5.130 5.325 5.100 5.100 2,733 -0.07(-1.35%)
Aug 14, 2019 5.280 5.290 5.170 5.170 3,008 -0.30(-5.48%)
Aug 13, 2019 5.505 5.505 5.231 5.470 3,492 -0.07(-1.23%)
Aug 12, 2019 5.494 5.620 5.350 5.538 2,232 +0.14(+2.56%)
Aug 09, 2019 5.230 5.640 5.224 5.400 25,800 +0.17(+3.25%)
Aug 08, 2019 5.180 5.290 5.110 5.230 6,432 +0.23(+4.60%)
Aug 07, 2019 5.000 5.210 5.000 5.000 10,546 -0.17(-3.29%)
Aug 06, 2019 5.100 5.230 5.100 5.170 8,887 -0.08(-1.52%)
Aug 05, 2019 5.109 5.250 5.109 5.250 2,860 -0.01(-0.17%)
Aug 02, 2019 5.180 5.270 5.108 5.259 6,500 +0.05(+0.94%)
Aug 01, 2019 5.320 5.500 5.210 5.210 15,982 -0.31(-5.62%)
Jul 31, 2019 5.900 5.900 5.250 5.520 19,987 -0.43(-7.23%)
Jul 30, 2019 5.560 5.950 5.354 5.950 17,885 +0.32(+5.68%)
Jul 29, 2019 5.650 5.690 5.630 5.630 1,886 -0.06(-1.06%)
Jul 26, 2019 5.750 5.770 5.670 5.690 1,800 -0.06(-0.97%)
Jul 25, 2019 5.720 5.780 5.720 5.746 2,239 -0.03(-0.59%)
Jul 24, 2019 5.780 5.850 5.780 5.780 1,929 -0.01(-0.09%)
Jul 23, 2019 5.960 5.968 5.710 5.785 1,299 +0.09(+1.50%)
Jul 22, 2019 5.750 5.780 5.681 5.700 4,165 -0.10(-1.72%)
Jul 19, 2019 5.780 5.800 5.613 5.800 3,000 +0.13(+2.33%)
Jul 18, 2019 5.880 5.880 5.640 5.668 4,919 -0.22(-3.77%)
Jul 17, 2019 5.960 5.960 5.750 5.890 7,577 -0.21(-3.44%)
Jul 16, 2019 6.070 6.670 6.052 6.100 175,120 +0.12(+2.01%)
Jul 15, 2019 5.750 6.075 5.580 5.980 25,007 +0.25(+4.44%)
Jul 12, 2019 5.840 5.840 5.666 5.726 8,800 -0.17(-2.80%)
Jul 11, 2019 5.953 5.953 5.737 5.891 2,023 -0.05(-0.89%)
Jul 10, 2019 5.975 6.026 5.904 5.944 2,019 +0.07(+1.28%)
Jul 09, 2019 5.970 5.970 5.780 5.869 13,701 -0.16(-2.67%)
Jul 08, 2019 6.070 6.070 6.025 6.030 2,109 +0.03(+0.55%)
Jul 05, 2019 5.930 6.028 5.930 5.997 1,200 -0.01(-0.21%)
Jul 03, 2019 5.910 6.010 5.910 6.010 1,400 +0.04(+0.70%)
Jul 02, 2019 5.890 5.968 5.890 5.968 583 +0.07(+1.16%)
Jul 01, 2019 5.920 6.090 5.880 5.900 5,809 -0.19(-3.19%)
Jun 28, 2019 5.970 6.100 5.900 6.095 8,300 +0.10(+1.75%)
Jun 27, 2019 6.000 6.000 5.962 5.990 8,451 -0.01(-0.17%)
Jun 26, 2019 5.760 6.000 5.719 6.000 16,696 +0.19(+3.27%)
Jun 25, 2019 5.690 5.810 5.640 5.810 1,306 -0.01(-0.17%)
Jun 24, 2019 5.610 5.820 5.590 5.820 3,481 +0.20(+3.56%)
Jun 21, 2019 5.610 5.970 5.600 5.620 6,500 +0.03(+0.54%)
Jun 20, 2019 5.570 5.890 5.568 5.590 3,077 -0.01(-0.18%)
Jun 19, 2019 5.520 5.660 5.500 5.600 4,415 +0.06(+1.01%)
Jun 18, 2019 5.530 5.610 5.520 5.544 1,464 +0.02(+0.44%)
Jun 17, 2019 5.632 5.632 5.520 5.520 3,088 -0.14(-2.47%)
Jun 14, 2019 5.580 5.960 5.520 5.660 7,100 +0.10(+1.80%)
Jun 13, 2019 5.700 5.708 5.560 5.560 3,470 -0.01(-0.18%)
Jun 12, 2019 5.760 5.860 5.520 5.570 17,393 -0.23(-3.97%)
Jun 11, 2019 5.920 6.030 5.800 5.800 10,971 -0.11(-1.86%)
Jun 10, 2019 5.870 6.180 5.800 5.910 19,680 +0.14(+2.43%)
Jun 07, 2019 5.850 6.140 5.770 5.770 3,900 -0.03(-0.52%)
Jun 06, 2019 6.130 6.207 5.700 5.800 18,786 -0.30(-4.92%)
Jun 05, 2019 6.480 7.450 5.800 6.100 263,848 -0.35(-5.43%)
Jun 04, 2019 6.360 6.980 5.900 6.450 74,353 +0.37(+6.09%)
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.