Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

5.310 +0.090 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2006 149.00 150.40 140.80 150.40 7,778 +3.80(+2.59%)
May 30, 2006 149.70 150.50 142.00 146.60 5,666 -3.80(-2.53%)
May 26, 2006 147.70 157.50 140.20 150.40 13,226 +2.40(+1.62%)
May 25, 2006 139.90 150.00 139.90 148.00 8,250 +9.50(+6.86%)
May 24, 2006 142.00 142.00 135.40 138.50 3,962 +0.50(+0.36%)
May 23, 2006 138.20 140.00 134.40 138.00 8,304 +0.10(+0.07%)
May 22, 2006 142.30 142.30 136.80 137.90 8,430 -3.10(-2.20%)
May 19, 2006 134.08 143.20 134.08 141.00 8,440 +5.70(+4.21%)
May 18, 2006 135.50 137.50 132.30 135.30 26,112 -0.70(-0.51%)
May 17, 2006 138.60 141.00 134.80 136.00 25,569 -3.60(-2.58%)
May 16, 2006 137.50 144.60 137.50 139.60 22,005 +5.80(+4.33%)
May 15, 2006 140.50 144.40 131.60 133.80 37,951 -6.80(-4.84%)
May 12, 2006 140.60 145.60 139.00 140.60 15,478 -0.60(-0.42%)
May 11, 2006 150.00 150.00 139.50 141.20 10,830 -6.40(-4.34%)
May 10, 2006 147.50 150.40 146.30 147.60 10,622 -1.40(-0.94%)
May 09, 2006 146.20 150.00 145.30 149.00 36,497 +3.50(+2.41%)
May 08, 2006 148.20 150.00 144.70 145.50 2,080 -4.40(-2.94%)
May 05, 2006 150.00 154.10 145.00 149.90 13,451 +1.90(+1.28%)
May 04, 2006 150.60 155.00 136.50 148.00 56,618 -3.10(-2.05%)
May 03, 2006 161.50 166.80 149.00 151.10 43,038 -10.90(-6.73%)
May 02, 2006 169.60 169.60 160.30 162.00 15,869 -8.00(-4.71%)
May 01, 2006 173.60 173.60 165.00 170.00 5,330 -3.80(-2.19%)
Apr 28, 2006 169.70 174.00 169.00 173.80 6,750 +3.40(+2.00%)
Apr 27, 2006 170.00 170.40 162.50 170.40 7,772 +0.80(+0.47%)
Apr 26, 2006 170.00 173.00 167.00 169.60 7,291 +1.10(+0.65%)
Apr 25, 2006 170.00 170.50 167.00 168.50 6,689 -0.30(-0.18%)
Apr 24, 2006 170.50 170.50 167.70 168.80 2,391 -1.20(-0.71%)
Apr 21, 2006 171.00 173.00 169.80 170.00 9,257 -1.30(-0.76%)
Apr 20, 2006 169.20 177.00 167.30 171.30 7,082 +2.30(+1.36%)
Apr 19, 2006 169.50 169.50 166.50 169.00 4,677 +0.00(+0.00%)
Apr 18, 2006 172.80 174.50 167.00 169.00 9,720 -2.70(-1.57%)
Apr 17, 2006 175.00 175.90 162.50 171.70 10,484 -3.20(-1.83%)
Apr 13, 2006 174.20 175.00 161.00 174.90 8,797 +0.11(+0.06%)
Apr 12, 2006 172.50 176.40 168.70 174.79 19,571 +2.29(+1.33%)
Apr 11, 2006 175.00 177.40 168.50 172.50 40,297 -0.50(-0.29%)
Apr 10, 2006 169.00 174.00 168.10 173.00 10,709 +4.10(+2.43%)
Apr 07, 2006 171.10 171.10 167.50 168.90 6,442 +1.00(+0.60%)
Apr 06, 2006 174.40 174.50 162.90 167.90 21,589 -5.60(-3.23%)
Apr 05, 2006 173.00 174.00 170.00 173.50 4,396 +1.00(+0.58%)
Apr 04, 2006 171.50 174.50 168.70 172.50 9,542 +3.40(+2.01%)
Apr 03, 2006 171.50 172.40 166.80 169.10 16,020 -2.50(-1.46%)
Mar 31, 2006 173.40 173.40 168.80 171.60 10,586 +0.00(+0.00%)
Mar 30, 2006 170.90 172.50 168.70 171.60 6,387 +0.70(+0.41%)
Mar 29, 2006 172.90 174.40 170.90 170.90 6,330 -1.80(-1.04%)
Mar 28, 2006 172.70 174.20 167.20 172.70 8,811 -0.60(-0.35%)
Mar 27, 2006 174.00 174.00 170.90 173.30 4,189 +2.40(+1.40%)
Mar 24, 2006 171.90 174.00 169.06 170.90 3,589 -1.50(-0.87%)
Mar 23, 2006 172.20 174.00 169.70 172.40 10,150 +2.20(+1.29%)
Mar 22, 2006 167.30 172.00 164.40 170.20 8,230 +3.20(+1.92%)
Mar 21, 2006 167.10 169.00 161.30 167.00 5,984 -1.00(-0.60%)
Mar 20, 2006 165.00 168.00 160.50 168.00 8,143 +4.70(+2.88%)
Mar 17, 2006 160.50 165.80 155.80 163.30 23,317 +4.30(+2.70%)
Mar 16, 2006 159.00 160.50 155.30 159.00 5,232 -1.50(-0.93%)
Mar 15, 2006 159.80 160.70 156.00 160.50 8,218 +2.50(+1.58%)
Mar 14, 2006 151.20 160.20 150.70 158.00 6,779 +2.90(+1.87%)
Mar 13, 2006 157.50 168.40 149.37 155.10 12,405 -2.10(-1.34%)
Mar 10, 2006 155.90 160.70 153.90 157.20 24,885 -3.00(-1.87%)
Mar 09, 2006 160.70 162.40 156.80 160.20 10,991 -1.10(-0.68%)
Mar 08, 2006 167.50 167.50 155.00 161.30 7,817 -2.60(-1.59%)
Mar 07, 2006 165.90 169.00 162.00 163.90 8,084 -2.10(-1.27%)
Mar 06, 2006 166.00 170.00 165.00 166.00 9,182 -2.90(-1.72%)
Mar 03, 2006 164.70 170.00 163.40 168.90 6,878 +3.40(+2.05%)
Mar 02, 2006 167.80 172.50 162.85 165.50 11,380 -1.50(-0.90%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.