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 (%)
Dec 31, 2018 4.910 5.230 4.810 5.170 34,100 +0.27(+5.51%)
Dec 28, 2018 4.880 5.140 4.750 4.900 45,500 -0.08(-1.61%)
Dec 27, 2018 5.010 5.427 4.910 4.980 74,399 -0.05(-0.99%)
Dec 26, 2018 5.100 5.200 5.000 5.030 66,906 -0.08(-1.57%)
Dec 24, 2018 5.350 5.450 5.110 5.110 25,800 -0.38(-6.92%)
Dec 21, 2018 5.810 5.860 5.200 5.490 23,000 -0.44(-7.35%)
Dec 20, 2018 5.860 6.200 5.811 5.926 34,027 +0.03(+0.44%)
Dec 19, 2018 6.350 6.680 5.750 5.900 76,389 -0.45(-7.09%)
Dec 18, 2018 6.850 6.850 6.191 6.350 53,171 -0.59(-8.50%)
Dec 17, 2018 6.850 7.120 6.650 6.940 18,248 -0.01(-0.14%)
Dec 14, 2018 7.270 7.350 6.950 6.950 22,600 -0.47(-6.33%)
Dec 13, 2018 7.540 7.550 7.242 7.420 12,391 -0.02(-0.27%)
Dec 12, 2018 7.200 7.440 7.110 7.440 18,058 +0.24(+3.33%)
Dec 11, 2018 7.308 7.308 7.135 7.200 6,207 +0.04(+0.56%)
Dec 10, 2018 7.200 7.477 7.021 7.160 28,621 -0.19(-2.59%)
Dec 07, 2018 7.400 7.550 7.210 7.350 16,700 -0.02(-0.27%)
Dec 06, 2018 7.350 7.715 7.350 7.370 11,080 -0.17(-2.25%)
Dec 04, 2018 7.650 7.930 7.530 7.540 15,100 -0.21(-2.71%)
Dec 03, 2018 7.950 8.120 7.750 7.750 22,752 -0.07(-0.90%)
Nov 30, 2018 7.670 8.120 7.510 7.820 16,500 +0.05(+0.64%)
Nov 29, 2018 7.370 7.965 7.370 7.770 17,491 +0.25(+3.32%)
Nov 28, 2018 7.450 7.630 7.310 7.520 18,464 +0.05(+0.67%)
Nov 27, 2018 7.880 7.900 7.360 7.470 23,380 -0.44(-5.56%)
Nov 26, 2018 7.910 8.070 7.810 7.910 24,586 -0.07(-0.88%)
Nov 23, 2018 7.700 8.200 7.700 7.980 13,800 +0.24(+3.10%)
Nov 21, 2018 7.740 7.740 7.740 0 +0.02(+0.26%)
Nov 20, 2018 7.900 8.108 7.560 7.720 61,185 -0.38(-4.69%)
Nov 19, 2018 7.050 8.110 6.820 8.100 197,657 +1.05(+14.89%)
Nov 16, 2018 6.850 7.370 6.850 7.050 15,100 +0.05(+0.71%)
Nov 15, 2018 7.110 7.374 6.510 7.000 36,424 -0.13(-1.82%)
Nov 14, 2018 7.350 7.550 7.090 7.130 24,123 -0.29(-3.91%)
Nov 13, 2018 7.830 7.830 7.320 7.420 16,621 -0.28(-3.64%)
Nov 12, 2018 7.310 7.870 7.050 7.700 48,955 +0.29(+3.91%)
Nov 09, 2018 8.170 8.390 7.230 7.410 110,700 -0.89(-10.72%)
Nov 08, 2018 8.000 8.440 8.000 8.300 87,631 +0.25(+3.11%)
Nov 07, 2018 8.000 8.260 7.900 8.050 67,515 +0.11(+1.39%)
Nov 06, 2018 7.980 8.370 7.899 7.940 187,963 -0.04(-0.50%)
Nov 05, 2018 7.370 8.290 7.370 7.980 109,238 +0.66(+9.02%)
Nov 02, 2018 7.580 7.580 7.090 7.320 39,900 -0.11(-1.48%)
Nov 01, 2018 7.120 7.950 7.070 7.430 91,210 +0.23(+3.19%)
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%)
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.