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 )

5.100 +0.210 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 30, 2020 9.096 9.160 8.680 8.805 14,500 -0.22(-2.49%)
Oct 29, 2020 9.300 9.490 9.030 9.030 13,103 -0.48(-5.05%)
Oct 28, 2020 9.250 9.755 9.120 9.510 19,155 +0.01(+0.11%)
Oct 27, 2020 9.290 9.500 9.135 9.500 6,528 +0.12(+1.28%)
Oct 26, 2020 9.500 9.570 9.250 9.380 10,462 -0.21(-2.19%)
Oct 23, 2020 9.400 9.650 9.070 9.590 36,100 +0.02(+0.21%)
Oct 22, 2020 9.510 9.763 9.195 9.570 25,552 -0.07(-0.73%)
Oct 21, 2020 9.940 10.00 9.410 9.640 20,499 -0.12(-1.23%)
Oct 20, 2020 10.20 10.20 9.610 9.760 23,689 -0.29(-2.89%)
Oct 19, 2020 9.890 10.19 9.730 10.05 30,212 +0.19(+1.93%)
Oct 16, 2020 9.920 10.10 9.350 9.860 96,400 -0.07(-0.67%)
Oct 15, 2020 9.550 9.950 9.550 9.926 13,414 +0.30(+3.08%)
Oct 14, 2020 10.04 10.04 9.570 9.630 20,018 -0.41(-4.08%)
Oct 13, 2020 10.21 10.27 9.910 10.04 37,547 -0.36(-3.46%)
Oct 12, 2020 10.80 10.80 10.16 10.40 47,820 -0.03(-0.29%)
Oct 09, 2020 10.60 10.60 10.10 10.43 59,800 -0.17(-1.60%)
Oct 08, 2020 9.930 10.60 9.930 10.60 90,943 +0.46(+4.54%)
Oct 07, 2020 10.12 10.24 9.895 10.14 22,705 +0.16(+1.60%)
Oct 06, 2020 10.01 10.22 9.810 9.980 17,435 -0.02(-0.20%)
Oct 05, 2020 9.530 10.25 9.530 10.00 30,207 +0.30(+3.09%)
Oct 02, 2020 9.140 9.850 9.140 9.700 36,300 -0.05(-0.51%)
Oct 01, 2020 9.720 9.775 9.450 9.750 27,141 +0.35(+3.72%)
Sep 30, 2020 9.680 10.19 9.010 9.400 22,385 -0.28(-2.84%)
Sep 29, 2020 10.05 10.29 9.340 9.675 35,278 -0.38(-3.73%)
Sep 28, 2020 9.820 10.37 9.820 10.05 33,532 +0.21(+2.13%)
Sep 25, 2020 10.02 10.10 9.640 9.840 23,500 -0.06(-0.61%)
Sep 24, 2020 9.490 9.963 8.540 9.900 26,921 +0.09(+0.92%)
Sep 23, 2020 10.17 10.20 9.430 9.810 51,232 -0.59(-5.67%)
Sep 22, 2020 10.52 10.80 10.06 10.40 95,382 -0.30(-2.80%)
Sep 21, 2020 9.090 10.86 8.690 10.70 172,890 +1.02(+10.54%)
Sep 18, 2020 7.820 9.680 7.310 9.680 196,900 +1.87(+23.94%)
Sep 17, 2020 8.000 8.000 7.700 7.810 28,385 -0.16(-2.01%)
Sep 16, 2020 8.010 8.240 7.875 7.970 24,424 -0.13(-1.60%)
Sep 15, 2020 8.370 8.570 8.090 8.100 13,437 -0.20(-2.41%)
Sep 14, 2020 7.960 8.480 7.742 8.300 31,745 +0.33(+4.14%)
Sep 11, 2020 8.060 8.400 7.780 7.970 33,900 -0.11(-1.36%)
Sep 10, 2020 8.190 8.200 7.920 8.080 15,324 -0.05(-0.62%)
Sep 09, 2020 8.300 8.530 7.840 8.130 20,590 -0.16(-1.93%)
Sep 08, 2020 7.720 8.600 7.720 8.290 25,616 +0.35(+4.41%)
Sep 04, 2020 8.550 8.790 7.630 7.940 39,300 -0.62(-7.24%)
Sep 03, 2020 8.960 8.970 8.560 8.560 19,930 -0.33(-3.71%)
Sep 02, 2020 8.870 9.075 8.725 8.890 28,703 -0.10(-1.11%)
Sep 01, 2020 8.840 9.300 8.650 8.990 37,972 +0.01(+0.11%)
Aug 31, 2020 8.990 9.190 8.820 8.980 10,060 -0.15(-1.64%)
Aug 28, 2020 8.650 9.160 8.630 9.130 16,500 +0.46(+5.31%)
Aug 27, 2020 8.780 8.900 8.550 8.670 25,612 -0.13(-1.48%)
Aug 26, 2020 9.020 9.490 8.645 8.800 84,770 -0.18(-2.00%)
Aug 25, 2020 8.800 9.080 8.530 8.980 23,674 +0.03(+0.34%)
Aug 24, 2020 9.870 10.07 8.650 8.950 75,331 -1.05(-10.50%)
Aug 21, 2020 9.300 10.44 9.300 10.00 100,800 +0.82(+8.93%)
Aug 20, 2020 9.980 10.07 9.000 9.180 116,052 -0.99(-9.73%)
Aug 19, 2020 10.50 10.65 10.01 10.17 30,166 -0.40(-3.78%)
Aug 18, 2020 10.45 10.83 10.16 10.57 21,898 +0.11(+1.05%)
Aug 17, 2020 10.62 10.66 10.03 10.46 45,467 -0.24(-2.24%)
Aug 14, 2020 11.29 11.29 10.60 10.70 53,600 -0.60(-5.31%)
Aug 13, 2020 11.61 11.74 10.94 11.30 58,025 -0.15(-1.31%)
Aug 12, 2020 11.34 11.94 11.21 11.45 56,696 -0.04(-0.35%)
Aug 11, 2020 10.80 12.22 10.61 11.49 245,532 +0.87(+8.19%)
Aug 10, 2020 10.39 10.90 9.630 10.62 86,166 +0.39(+3.81%)
Aug 07, 2020 10.60 10.60 9.920 10.23 81,000 -0.33(-3.13%)
Aug 06, 2020 11.16 11.16 10.27 10.56 66,317 -0.35(-3.21%)
Aug 05, 2020 11.71 11.76 10.75 10.91 92,376 -0.87(-7.39%)
Aug 04, 2020 11.96 11.96 11.50 11.78 47,799 -0.12(-1.01%)
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.