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 17, 2024 6.240 6.380 5.620 5.950 97,731 -0.22(-3.57%)
May 16, 2024 5.440 6.240 5.330 6.170 198,990 +0.72(+13.21%)
May 15, 2024 5.560 5.800 5.112 5.450 106,130 -0.25(-4.39%)
May 14, 2024 5.890 5.890 5.300 5.700 72,588 +0.12(+2.15%)
May 13, 2024 4.750 5.750 4.750 5.580 111,789 +0.78(+16.25%)
May 10, 2024 5.160 5.330 4.400 4.800 137,934 -0.21(-4.10%)
May 09, 2024 4.600 6.060 4.600 5.005 458,440 +0.67(+15.32%)
May 08, 2024 3.880 4.431 3.750 4.340 384,815 +0.92(+26.72%)
May 07, 2024 3.560 3.560 3.310 3.425 19,977 -0.02(-0.44%)
May 06, 2024 3.400 3.536 3.290 3.440 35,702 +0.08(+2.38%)
May 03, 2024 3.398 3.398 3.228 3.360 13,399 +0.16(+5.00%)
May 02, 2024 3.325 3.382 3.100 3.200 12,416 -0.05(-1.64%)
May 01, 2024 3.310 3.340 3.110 3.253 12,303 -0.06(-1.71%)
Apr 30, 2024 3.220 3.318 3.150 3.310 3,474 +0.15(+4.75%)
Apr 29, 2024 3.360 3.360 3.110 3.160 14,223 -0.18(-5.39%)
Apr 26, 2024 3.210 3.550 3.150 3.340 24,146 +0.06(+1.83%)
Apr 25, 2024 3.530 3.530 3.280 3.280 15,473 -0.26(-7.34%)
Apr 24, 2024 3.354 3.550 3.174 3.540 16,874 +0.27(+8.26%)
Apr 23, 2024 3.450 3.463 3.257 3.270 7,729 -0.19(-5.49%)
Apr 22, 2024 3.270 3.470 3.200 3.460 21,153 +0.28(+8.81%)
Apr 19, 2024 3.160 3.300 3.100 3.180 13,618 +0.01(+0.41%)
Apr 18, 2024 3.210 3.280 3.100 3.167 11,645 -0.09(-2.85%)
Apr 17, 2024 3.342 3.342 3.120 3.260 14,205 +0.10(+3.33%)
Apr 16, 2024 3.400 3.497 3.140 3.155 19,028 -0.14(-4.10%)
Apr 15, 2024 3.390 3.390 3.200 3.290 13,666 -0.01(-0.30%)
Apr 12, 2024 3.250 3.477 3.220 3.300 17,032 -0.13(-3.79%)
Apr 11, 2024 3.380 3.522 3.300 3.430 14,631 +0.01(+0.29%)
Apr 10, 2024 3.510 3.520 3.380 3.420 12,664 +0.01(+0.29%)
Apr 09, 2024 3.440 3.566 3.280 3.410 15,999 +0.03(+0.89%)
Apr 08, 2024 3.320 3.390 3.250 3.380 15,717 +0.13(+4.00%)
Apr 05, 2024 3.330 3.330 3.140 3.250 33,658 -0.15(-4.41%)
Apr 04, 2024 3.860 3.910 2.980 3.400 129,399 -0.46(-11.92%)
Apr 03, 2024 3.700 3.899 3.700 3.860 8,706 +0.11(+2.93%)
Apr 02, 2024 3.860 3.939 3.707 3.750 27,067 -0.10(-2.60%)
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.