Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2018 7.200 7.250 6.740 7.200 36,459 +0.29(+4.20%)
Oct 30, 2018 7.280 7.510 6.660 6.910 50,943 -0.49(-6.62%)
Oct 29, 2018 8.150 8.690 7.250 7.400 280,987 -0.59(-7.38%)
Oct 26, 2018 7.000 8.040 6.890 7.990 346,200 +1.31(+19.61%)
Oct 25, 2018 6.340 7.090 6.200 6.680 196,420 +0.25(+3.89%)
Oct 24, 2018 6.060 6.800 5.850 6.430 236,938 +0.33(+5.41%)
Oct 23, 2018 5.850 6.291 5.850 6.100 72,085 +0.12(+2.01%)
Oct 22, 2018 7.650 9.100 5.850 5.980 1,124,303 -0.97(-13.96%)
Oct 19, 2018 6.060 8.050 5.840 6.950 1,044,600 +0.90(+14.88%)
Oct 18, 2018 5.990 6.231 5.800 6.050 63,789 +0.14(+2.37%)
Oct 17, 2018 5.840 7.060 5.700 5.910 327,382 +0.17(+2.96%)
Oct 16, 2018 5.480 5.987 5.480 5.740 28,398 +0.21(+3.80%)
Oct 15, 2018 5.520 5.670 5.370 5.530 9,493 -0.01(-0.18%)
Oct 12, 2018 5.800 5.800 5.380 5.540 12,400 -0.11(-1.95%)
Oct 11, 2018 5.700 6.130 5.450 5.650 92,265 +0.03(+0.53%)
Oct 10, 2018 5.600 5.910 5.540 5.620 12,109 -0.03(-0.53%)
Oct 09, 2018 5.860 5.900 5.610 5.650 30,054 -0.32(-5.36%)
Oct 08, 2018 6.220 6.480 5.870 5.970 27,093 -0.32(-5.09%)
Oct 05, 2018 6.920 7.300 6.120 6.290 229,400 -0.54(-7.91%)
Oct 04, 2018 5.730 7.100 5.460 6.830 269,713 +1.13(+19.82%)
Oct 03, 2018 5.710 6.200 5.500 5.700 117,467 -0.13(-2.23%)
Oct 02, 2018 5.100 6.590 5.100 5.830 589,115 +0.77(+15.22%)
Oct 01, 2018 5.220 5.310 5.060 5.060 13,501 -0.20(-3.80%)
Sep 28, 2018 5.220 5.420 5.140 5.260 34,100 +0.00(+0.00%)
Sep 27, 2018 5.100 5.446 5.062 5.260 27,428 +0.10(+1.94%)
Sep 26, 2018 5.080 5.550 5.080 5.160 10,869 -0.01(-0.19%)
Sep 25, 2018 5.050 5.300 5.050 5.170 26,973 +0.10(+2.00%)
Sep 24, 2018 5.050 5.170 5.026 5.069 12,122 +0.02(+0.37%)
Sep 21, 2018 5.310 5.420 4.990 5.050 38,600 -0.30(-5.62%)
Sep 20, 2018 5.510 5.680 5.280 5.351 24,377 -0.03(-0.55%)
Sep 19, 2018 5.450 5.600 5.280 5.380 61,482 +0.00(+0.00%)
Sep 18, 2018 5.650 5.860 5.380 5.380 49,810 -0.27(-4.78%)
Sep 17, 2018 5.680 5.940 5.650 5.650 20,610 -0.27(-4.56%)
Sep 14, 2018 5.950 6.170 5.920 5.920 9,300 -0.08(-1.33%)
Sep 13, 2018 5.930 6.510 5.930 6.000 7,974 -0.07(-1.15%)
Sep 12, 2018 6.060 6.420 6.060 6.070 25,919 -0.08(-1.30%)
Sep 11, 2018 6.490 6.630 5.801 6.150 34,349 -0.39(-5.96%)
Sep 10, 2018 6.160 6.604 5.906 6.540 50,783 +0.44(+7.21%)
Sep 07, 2018 5.880 6.300 5.880 6.100 7,200 +0.14(+2.35%)
Sep 06, 2018 6.020 6.680 5.742 5.960 27,176 -0.13(-2.13%)
Sep 05, 2018 6.260 6.340 5.940 6.090 18,922 -0.31(-4.84%)
Sep 04, 2018 6.500 6.800 6.370 6.400 40,053 -0.19(-2.88%)
Aug 31, 2018 6.590 6.590 6.590 0 +0.09(+1.39%)
Aug 30, 2018 6.410 6.714 6.400 6.500 40,965 -0.17(-2.55%)
Aug 29, 2018 7.230 7.230 6.351 6.670 83,677 +0.57(+9.34%)
Aug 28, 2018 5.900 6.420 5.790 6.100 92,024 +0.28(+4.81%)
Aug 27, 2018 5.480 5.850 5.480 5.820 48,512 +0.32(+5.82%)
Aug 24, 2018 5.480 5.550 5.400 5.500 19,500 +0.00(+0.00%)
Aug 23, 2018 5.480 6.220 5.440 5.500 88,854 -0.02(-0.36%)
Aug 22, 2018 5.440 5.750 5.410 5.520 42,982 +0.11(+2.03%)
Aug 21, 2018 5.410 5.580 5.350 5.410 55,286 -0.17(-3.05%)
Aug 20, 2018 6.090 6.090 5.490 5.580 66,892 -0.60(-9.71%)
Aug 17, 2018 6.610 6.620 6.120 6.180 63,800 -0.43(-6.51%)
Aug 16, 2018 6.610 6.760 6.610 6.610 12,768 -0.04(-0.60%)
Aug 15, 2018 6.610 6.700 6.610 6.650 26,366 -0.03(-0.45%)
Aug 14, 2018 6.630 6.780 6.620 6.680 24,727 +0.03(+0.45%)
Aug 13, 2018 6.620 6.870 6.610 6.650 49,339 -0.06(-0.89%)
Aug 10, 2018 6.660 6.890 6.660 6.710 31,600 -0.07(-1.03%)
Aug 09, 2018 6.800 6.950 6.550 6.780 36,804 -0.17(-2.45%)
Aug 08, 2018 7.290 7.290 6.940 6.950 30,321 -0.36(-4.92%)
Aug 07, 2018 7.570 7.570 7.310 7.310 31,973 -0.26(-3.43%)
Aug 06, 2018 7.440 7.830 7.400 7.570 54,200 +0.02(+0.26%)
Aug 03, 2018 7.590 7.850 7.370 7.550 38,000 -0.21(-2.71%)
Aug 02, 2018 8.250 8.250 7.450 7.760 88,786 -0.56(-6.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.