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 )

5.960 -0.090 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 29, 2020 3.550 3.733 3.510 3.640 9,900 +0.05(+1.39%)
May 28, 2020 3.670 3.710 3.500 3.590 5,875 -0.15(-4.01%)
May 27, 2020 3.800 3.890 3.510 3.740 7,970 +0.11(+3.03%)
May 26, 2020 3.750 3.750 3.610 3.630 7,245 -0.12(-3.20%)
May 22, 2020 3.600 3.770 3.600 3.750 2,500 -0.05(-1.32%)
May 21, 2020 3.810 3.900 3.540 3.800 11,793 -0.04(-1.04%)
May 20, 2020 3.286 4.000 3.265 3.840 80,445 +0.62(+19.25%)
May 19, 2020 3.160 3.280 3.150 3.220 13,145 +0.01(+0.31%)
May 18, 2020 3.320 3.390 3.140 3.210 8,518 -0.07(-2.13%)
May 15, 2020 3.250 3.310 3.220 3.280 7,500 +0.05(+1.55%)
May 14, 2020 3.200 3.250 2.900 3.230 50,725 +0.00(+0.00%)
May 13, 2020 3.480 3.480 3.150 3.230 12,784 -0.16(-4.72%)
May 12, 2020 3.540 3.540 3.310 3.390 33,436 -0.13(-3.69%)
May 11, 2020 3.320 3.520 3.200 3.520 13,853 +0.12(+3.53%)
May 08, 2020 3.360 3.520 3.340 3.400 11,500 +0.04(+1.19%)
May 07, 2020 3.420 3.550 3.350 3.360 5,041 -0.09(-2.61%)
May 06, 2020 3.490 3.490 3.289 3.450 14,509 +0.07(+2.07%)
May 05, 2020 3.400 3.540 3.330 3.380 8,991 -0.02(-0.59%)
May 04, 2020 3.510 3.527 3.300 3.400 18,102 -0.14(-3.95%)
May 01, 2020 3.650 3.940 3.500 3.540 13,100 -0.24(-6.35%)
Apr 30, 2020 3.900 3.900 3.710 3.780 10,591 -0.12(-3.08%)
Apr 29, 2020 3.870 3.960 3.600 3.900 23,330 +0.04(+1.04%)
Apr 28, 2020 4.300 4.300 3.760 3.860 16,856 -0.24(-5.85%)
Apr 27, 2020 4.000 4.450 3.740 4.100 86,085 +0.56(+15.82%)
Apr 24, 2020 3.990 3.990 3.520 3.540 18,400 -0.30(-7.83%)
Apr 23, 2020 3.670 4.050 3.630 3.841 37,342 +0.27(+7.59%)
Apr 22, 2020 3.590 3.830 3.390 3.570 66,243 +0.21(+6.25%)
Apr 21, 2020 3.300 3.570 3.080 3.360 74,517 +0.27(+8.74%)
Apr 20, 2020 3.190 3.340 3.000 3.090 33,404 +0.00(+0.00%)
Apr 17, 2020 3.200 3.220 2.980 3.090 25,200 +0.13(+4.39%)
Apr 16, 2020 3.300 3.350 2.760 2.960 53,746 -0.34(-10.30%)
Apr 15, 2020 3.210 3.480 3.200 3.300 42,509 +0.12(+3.77%)
Apr 14, 2020 3.160 3.230 3.110 3.180 28,840 +0.01(+0.32%)
Apr 13, 2020 3.130 3.260 3.080 3.170 11,965 -0.09(-2.88%)
Apr 09, 2020 3.607 3.607 3.120 3.264 82,800 -0.23(-6.48%)
Apr 08, 2020 3.630 3.630 3.400 3.490 14,310 +0.03(+0.87%)
Apr 07, 2020 4.250 4.271 3.400 3.460 26,942 -0.66(-15.92%)
Apr 06, 2020 4.220 4.460 4.090 4.115 22,703 -0.10(-2.49%)
Apr 03, 2020 4.400 4.550 4.150 4.220 5,100 -0.17(-3.87%)
Apr 02, 2020 4.520 4.610 4.200 4.390 6,328 -0.22(-4.77%)
Apr 01, 2020 4.540 5.010 4.520 4.610 13,661 +0.11(+2.44%)
Mar 31, 2020 4.400 4.510 4.200 4.500 8,212 -0.00(-0.00%)
Mar 30, 2020 4.400 4.750 4.400 4.500 6,659 -0.02(-0.44%)
Mar 27, 2020 4.350 4.820 4.350 4.520 4,000 +0.05(+1.12%)
Mar 26, 2020 4.280 4.810 4.150 4.470 19,804 +0.22(+5.18%)
Mar 25, 2020 4.000 4.298 3.630 4.250 16,073 +0.29(+7.19%)
Mar 24, 2020 3.390 4.000 3.375 3.965 39,605 +0.64(+19.25%)
Mar 23, 2020 3.400 3.520 3.300 3.325 15,915 -0.12(-3.62%)
Mar 20, 2020 3.500 3.733 3.350 3.450 13,700 +0.15(+4.55%)
Mar 19, 2020 2.990 3.590 2.850 3.300 16,380 +0.21(+6.80%)
Mar 18, 2020 3.600 3.780 3.060 3.090 10,622 -0.33(-9.65%)
Mar 17, 2020 3.740 3.970 3.420 3.420 5,536 -0.36(-9.52%)
Mar 16, 2020 3.740 3.910 3.380 3.780 7,309 -0.24(-5.97%)
Mar 13, 2020 3.900 4.240 3.830 4.020 19,900 +0.12(+3.08%)
Mar 12, 2020 5.000 5.106 3.730 3.900 43,893 -1.21(-23.68%)
Mar 11, 2020 5.170 5.280 5.100 5.110 4,079 -0.16(-3.04%)
Mar 10, 2020 5.250 5.470 5.140 5.270 13,424 +0.12(+2.33%)
Mar 09, 2020 5.568 5.615 5.140 5.150 31,754 -0.78(-13.15%)
Mar 06, 2020 5.870 5.990 5.810 5.930 2,800 -0.12(-1.98%)
Mar 05, 2020 6.000 6.050 5.842 6.050 5,936 -0.05(-0.82%)
Mar 04, 2020 5.774 6.167 5.774 6.100 14,377 +0.39(+6.83%)
Mar 03, 2020 6.250 6.250 5.710 5.710 21,425 -0.16(-2.73%)
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.