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 )

5.329 -0.031 (-0.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2023 2.520 2.850 2.506 2.690 23,073 +0.16(+6.32%)
Oct 30, 2023 2.560 2.670 2.457 2.530 13,544 -0.09(-3.44%)
Oct 27, 2023 2.600 2.670 2.530 2.620 7,515 +0.10(+3.97%)
Oct 26, 2023 2.470 2.590 2.470 2.520 6,087 -0.02(-0.79%)
Oct 25, 2023 2.490 2.660 2.490 2.540 10,899 +0.05(+2.01%)
Oct 24, 2023 2.500 2.700 2.480 2.490 15,115 -0.12(-4.60%)
Oct 23, 2023 2.600 2.670 2.400 2.610 33,782 -0.04(-1.51%)
Oct 20, 2023 2.720 2.870 2.512 2.650 9,814 -0.08(-2.93%)
Oct 19, 2023 2.900 2.900 2.470 2.730 89,516 -0.20(-6.83%)
Oct 18, 2023 2.940 2.947 2.800 2.930 9,092 +0.02(+0.69%)
Oct 17, 2023 2.910 3.002 2.710 2.910 37,510 -0.10(-3.32%)
Oct 16, 2023 3.055 3.180 2.958 3.010 11,901 -0.05(-1.63%)
Oct 13, 2023 3.040 3.203 2.800 3.060 25,914 +0.02(+0.66%)
Oct 12, 2023 3.150 3.170 2.925 3.040 20,753 -0.14(-4.40%)
Oct 11, 2023 3.180 3.300 3.050 3.180 4,752 +0.07(+2.25%)
Oct 10, 2023 3.050 3.130 3.033 3.110 12,223 -0.02(-0.64%)
Oct 09, 2023 3.220 3.400 3.044 3.130 11,068 -0.06(-1.88%)
Oct 06, 2023 3.240 3.290 3.130 3.190 13,755 -0.02(-0.63%)
Oct 05, 2023 2.960 3.218 2.960 3.210 18,734 +0.17(+5.59%)
Oct 04, 2023 3.080 3.130 2.990 3.040 8,343 -0.07(-2.34%)
Oct 03, 2023 3.050 3.200 3.041 3.113 1,570 +0.03(+1.06%)
Oct 02, 2023 3.230 3.260 3.046 3.080 22,187 -0.23(-6.95%)
Sep 29, 2023 3.400 3.610 3.250 3.310 14,069 -0.17(-4.89%)
Sep 28, 2023 3.660 3.750 3.250 3.480 52,331 -0.19(-5.05%)
Sep 27, 2023 3.720 3.753 3.600 3.665 12,317 -0.02(-0.68%)
Sep 26, 2023 3.780 3.780 3.570 3.690 24,974 -0.11(-2.89%)
Sep 25, 2023 3.900 3.800 3.683 3.800 9,705 +0.06(+1.60%)
Sep 22, 2023 3.700 3.790 3.460 3.740 14,530 +0.12(+3.31%)
Sep 21, 2023 3.810 3.810 3.510 3.620 26,028 -0.20(-5.24%)
Sep 20, 2023 3.800 3.980 3.800 3.820 40,523 -0.19(-4.74%)
Sep 19, 2023 3.830 4.010 3.830 4.010 4,029 +0.14(+3.62%)
Sep 18, 2023 3.922 3.970 3.771 3.870 8,660 -0.05(-1.28%)
Sep 15, 2023 3.940 4.030 3.801 3.920 16,124 +0.01(+0.26%)
Sep 14, 2023 3.810 3.960 3.716 3.910 14,169 +0.13(+3.44%)
Sep 13, 2023 3.744 3.780 3.690 3.780 7,727 +0.00(+0.00%)
Sep 12, 2023 3.820 3.920 3.780 3.780 4,368 -0.04(-1.05%)
Sep 11, 2023 3.790 3.920 3.790 3.820 8,647 -0.04(-1.04%)
Sep 08, 2023 3.940 3.940 3.770 3.860 9,225 -0.05(-1.28%)
Sep 07, 2023 4.020 4.030 3.700 3.910 15,748 +0.15(+3.99%)
Sep 06, 2023 3.890 3.980 3.600 3.760 32,706 -0.01(-0.27%)
Sep 05, 2023 3.710 3.790 3.550 3.770 26,754 +0.04(+1.07%)
Sep 01, 2023 3.600 3.780 3.410 3.730 66,247 +0.17(+4.78%)
Aug 31, 2023 3.400 3.600 3.393 3.560 21,751 +0.10(+2.89%)
Aug 30, 2023 3.480 3.640 3.430 3.460 13,322 -0.11(-3.08%)
Aug 29, 2023 3.470 3.600 3.450 3.570 23,593 +0.04(+1.13%)
Aug 28, 2023 3.770 3.770 3.400 3.530 36,169 -0.16(-4.34%)
Aug 25, 2023 3.300 3.740 3.300 3.690 57,616 +0.43(+13.19%)
Aug 24, 2023 3.070 3.510 2.900 3.260 36,754 +0.19(+6.19%)
Aug 23, 2023 3.100 3.174 3.039 3.070 18,345 -0.03(-0.97%)
Aug 22, 2023 3.020 3.100 3.000 3.100 9,218 +0.05(+1.64%)
Aug 21, 2023 2.920 3.125 2.868 3.050 37,270 +0.04(+1.33%)
Aug 18, 2023 2.810 3.020 2.810 3.010 25,743 +0.11(+3.79%)
Aug 17, 2023 3.160 3.400 2.830 2.900 86,061 -0.34(-10.49%)
Aug 16, 2023 3.130 3.490 3.130 3.240 41,526 +0.06(+1.89%)
Aug 15, 2023 3.230 3.240 3.100 3.180 18,874 -0.11(-3.34%)
Aug 14, 2023 3.290 3.290 3.200 3.290 5,996 +0.04(+1.23%)
Aug 11, 2023 3.230 3.440 3.100 3.250 74,342 -0.03(-0.91%)
Aug 10, 2023 3.360 3.490 3.250 3.280 14,636 -0.09(-2.67%)
Aug 09, 2023 3.500 3.510 3.350 3.370 42,522 -0.05(-1.46%)
Aug 08, 2023 3.540 3.539 3.175 3.420 73,965 -0.17(-4.74%)
Aug 07, 2023 3.560 3.762 3.420 3.590 99,566 +0.03(+0.84%)
Aug 04, 2023 3.610 3.670 3.410 3.560 23,388 -0.08(-2.20%)
Aug 03, 2023 3.580 3.690 3.580 3.640 5,741 +0.00(+0.00%)
Aug 02, 2023 3.650 3.820 3.580 3.640 29,484 +0.08(+2.25%)
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.