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 )

5.950 -0.220 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2018 7.253 7.498 7.110 7.265 8,313 +0.01(+0.17%)
May 30, 2018 7.400 7.404 7.201 7.253 7,153 +0.04(+0.60%)
May 29, 2018 7.200 7.300 6.888 7.210 6,690 -0.13(-1.77%)
May 25, 2018 7.340 7.340 7.340 0 +0.13(+1.82%)
May 24, 2018 7.500 7.500 7.101 7.209 8,525 -0.14(-1.92%)
May 23, 2018 7.400 7.950 6.880 7.350 34,052 +0.25(+3.52%)
May 22, 2018 7.000 7.499 6.751 7.100 32,387 +0.30(+4.40%)
May 21, 2018 7.000 7.000 6.675 6.801 28,527 -0.08(-1.15%)
May 18, 2018 6.900 6.985 6.638 6.880 13,489 +0.08(+1.18%)
May 17, 2018 6.800 7.000 6.618 6.800 18,693 -0.10(-1.45%)
May 16, 2018 7.100 7.100 6.701 6.900 11,679 +0.04(+0.58%)
May 15, 2018 6.515 7.100 6.515 6.860 45,892 +0.23(+3.41%)
May 14, 2018 6.600 6.890 6.506 6.634 40,408 +0.06(+0.93%)
May 11, 2018 6.506 6.759 6.500 6.573 15,026 -0.12(-1.79%)
May 10, 2018 6.700 6.980 6.551 6.693 18,987 +0.04(+0.63%)
May 09, 2018 7.000 7.000 6.500 6.651 12,165 -0.15(-2.20%)
May 08, 2018 7.200 7.468 6.700 6.800 35,429 -0.10(-1.44%)
May 07, 2018 6.500 7.000 6.500 6.900 48,049 +0.47(+7.33%)
May 04, 2018 6.600 6.800 6.400 6.429 24,316 -0.18(-2.74%)
May 03, 2018 6.702 6.901 6.600 6.610 17,899 -0.13(-1.90%)
May 02, 2018 6.700 6.900 6.650 6.738 12,796 +0.03(+0.40%)
May 01, 2018 6.810 6.831 6.700 6.711 6,839 -0.09(-1.38%)
Apr 30, 2018 7.000 7.199 6.800 6.805 9,188 -0.21(-3.04%)
Apr 27, 2018 6.700 7.099 6.700 7.018 12,838 +0.09(+1.27%)
Apr 26, 2018 7.200 7.200 6.801 6.930 15,657 +0.08(+1.17%)
Apr 25, 2018 7.000 7.295 6.700 6.850 15,974 +0.03(+0.51%)
Apr 24, 2018 7.202 7.202 6.800 6.815 16,523 -0.18(-2.62%)
Apr 23, 2018 6.800 7.100 6.800 6.998 13,586 +0.05(+0.67%)
Apr 20, 2018 7.025 7.300 6.800 6.951 21,563 -0.05(-0.71%)
Apr 19, 2018 7.500 7.505 7.000 7.001 27,780 -0.37(-5.07%)
Apr 18, 2018 7.350 7.600 7.150 7.375 17,576 +0.05(+0.63%)
Apr 17, 2018 7.375 7.500 6.900 7.329 22,123 +0.09(+1.23%)
Apr 16, 2018 7.900 8.100 7.200 7.240 21,057 -0.54(-6.92%)
Apr 13, 2018 8.100 8.150 7.600 7.778 44,456 -0.22(-2.76%)
Apr 12, 2018 7.200 8.195 7.000 7.999 132,430 +0.94(+13.33%)
Apr 11, 2018 6.900 7.290 6.900 7.058 43,722 +0.12(+1.73%)
Apr 10, 2018 6.600 7.200 6.600 6.938 64,122 +0.34(+5.12%)
Apr 09, 2018 7.000 7.340 6.510 6.600 36,831 -0.18(-2.60%)
Apr 06, 2018 7.403 7.403 6.402 6.776 45,718 -0.07(-1.01%)
Apr 05, 2018 6.501 6.980 6.501 6.845 33,112 +0.35(+5.47%)
Apr 04, 2018 6.905 6.998 6.480 6.490 60,689 -0.42(-6.02%)
Apr 03, 2018 7.600 7.885 6.700 6.906 100,353 -0.60(-8.03%)
Apr 02, 2018 7.800 8.190 7.500 7.509 109,135 -0.19(-2.52%)
Mar 29, 2018 7.703 7.703 7.703 0 -0.32(-3.96%)
Mar 28, 2018 8.600 8.600 8.010 8.021 80,070 -0.57(-6.61%)
Mar 27, 2018 9.100 9.200 8.410 8.589 87,189 -0.40(-4.45%)
Mar 26, 2018 8.410 9.178 8.007 8.989 243,308 +0.50(+5.90%)
Mar 23, 2018 9.100 9.200 8.303 8.488 106,034 -0.29(-3.33%)
Mar 22, 2018 9.150 9.500 8.790 8.780 111,397 -0.73(-7.68%)
Mar 21, 2018 10.70 10.70 9.400 9.510 190,814 -0.79(-7.67%)
Mar 20, 2018 11.00 11.10 10.10 10.30 125,708 -0.90(-8.04%)
Mar 19, 2018 12.40 12.40 10.60 11.20 338,981 -1.50(-11.81%)
Mar 16, 2018 12.80 15.20 11.50 12.70 1,840,802 +2.70(+27.00%)
Mar 15, 2018 12.50 12.90 9.900 10.00 741,645 -3.60(-26.47%)
Mar 14, 2018 8.500 13.60 8.235 13.60 1,294,436 +5.38(+65.43%)
Mar 13, 2018 8.734 8.980 8.130 8.221 42,116 -0.51(-5.87%)
Mar 12, 2018 8.500 9.190 8.401 8.734 32,443 +0.13(+1.56%)
Mar 09, 2018 8.300 8.900 8.016 8.600 96,005 +0.30(+3.61%)
Mar 08, 2018 8.348 9.700 8.112 8.300 121,417 +0.03(+0.36%)
Mar 07, 2018 8.400 8.600 8.200 8.270 4,218 -0.03(-0.40%)
Mar 06, 2018 8.800 8.800 8.200 8.303 11,767 -0.30(-3.45%)
Mar 05, 2018 8.695 8.695 8.400 8.600 6,548 +0.00(+0.03%)
Mar 02, 2018 8.642 8.789 8.301 8.597 7,747 -0.00(-0.03%)
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.