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, 2022 7.520 7.580 7.180 7.580 60,290 +0.09(+1.20%)
May 27, 2022 7.200 7.580 7.000 7.490 227,357 +0.13(+1.77%)
May 26, 2022 7.420 7.590 7.130 7.360 115,975 +0.04(+0.55%)
May 25, 2022 7.270 7.619 6.949 7.320 135,898 +0.24(+3.39%)
May 24, 2022 7.170 7.330 6.790 7.080 169,861 -0.36(-4.84%)
May 23, 2022 7.100 7.640 6.760 7.440 766,907 +0.93(+14.29%)
May 20, 2022 7.100 7.100 6.330 6.510 156,856 -0.49(-7.00%)
May 19, 2022 6.900 7.140 6.714 7.000 157,487 +0.07(+1.01%)
May 18, 2022 7.250 7.630 6.520 6.930 457,866 -0.49(-6.60%)
May 17, 2022 7.980 7.980 7.180 7.420 298,933 -0.33(-4.26%)
May 16, 2022 7.230 8.090 7.140 7.750 247,093 +0.71(+10.09%)
May 13, 2022 6.790 7.445 6.790 7.040 207,520 +0.26(+3.83%)
May 12, 2022 6.330 7.201 6.330 6.780 68,901 +0.35(+5.44%)
May 11, 2022 6.850 7.230 6.430 6.430 67,313 -0.50(-7.28%)
May 10, 2022 7.600 7.740 6.685 6.935 178,875 -0.73(-9.46%)
May 09, 2022 7.350 7.730 7.111 7.660 106,530 +0.26(+3.51%)
May 06, 2022 8.400 8.845 7.320 7.400 408,143 -1.16(-13.55%)
May 05, 2022 9.810 9.890 8.380 8.560 334,302 -1.04(-10.83%)
May 04, 2022 9.040 9.850 8.870 9.600 180,464 +0.25(+2.67%)
May 03, 2022 9.140 9.450 8.960 9.350 135,749 +0.45(+5.06%)
May 02, 2022 9.060 9.231 8.610 8.900 95,458 -0.01(-0.11%)
Apr 29, 2022 8.880 9.340 8.510 8.910 245,917 +0.41(+4.82%)
Apr 28, 2022 8.770 8.790 8.110 8.500 54,799 -0.03(-0.35%)
Apr 27, 2022 8.450 8.859 8.370 8.530 114,314 -0.01(-0.12%)
Apr 26, 2022 8.610 8.780 8.290 8.540 99,897 -0.04(-0.47%)
Apr 25, 2022 8.540 8.740 8.400 8.580 91,295 -0.11(-1.27%)
Apr 22, 2022 8.670 9.180 8.530 8.690 64,131 +0.02(+0.23%)
Apr 21, 2022 9.390 9.396 8.530 8.670 291,069 -0.57(-6.17%)
Apr 20, 2022 8.300 9.450 8.110 9.240 465,825 +0.94(+11.33%)
Apr 19, 2022 7.960 8.370 7.910 8.300 134,277 +0.30(+3.75%)
Apr 18, 2022 8.190 8.400 7.950 8.000 177,921 -0.23(-2.79%)
Apr 14, 2022 8.090 8.550 8.090 8.230 149,719 +0.11(+1.35%)
Apr 13, 2022 8.010 8.300 7.850 8.120 174,558 +0.11(+1.37%)
Apr 12, 2022 8.510 8.694 7.990 8.010 245,211 -0.56(-6.53%)
Apr 11, 2022 8.000 8.700 7.720 8.570 511,362 +0.37(+4.51%)
Apr 08, 2022 8.120 8.419 7.821 8.200 511,536 -0.22(-2.61%)
Apr 07, 2022 9.010 9.750 7.740 8.420 15,475,594 +1.12(+15.34%)
Apr 06, 2022 7.600 7.625 7.104 7.300 108,059 -0.36(-4.70%)
Apr 05, 2022 8.390 8.630 7.600 7.660 193,189 -0.66(-7.93%)
Apr 04, 2022 8.170 8.652 8.170 8.320 98,009 +0.16(+1.96%)
Apr 01, 2022 8.400 8.500 8.130 8.160 94,570 -0.19(-2.28%)
Mar 31, 2022 8.510 8.660 8.130 8.350 125,110 -0.29(-3.36%)
Mar 30, 2022 8.740 8.950 8.350 8.640 140,023 +0.04(+0.47%)
Mar 29, 2022 8.500 8.770 8.080 8.600 133,246 +0.36(+4.37%)
Mar 28, 2022 8.750 8.880 8.150 8.240 116,165 -0.40(-4.63%)
Mar 25, 2022 9.500 9.500 8.470 8.640 181,910 -0.59(-6.39%)
Mar 24, 2022 9.500 9.575 8.890 9.230 284,603 -0.32(-3.35%)
Mar 23, 2022 9.080 9.690 8.900 9.550 141,235 +0.46(+5.06%)
Mar 22, 2022 9.060 9.320 8.670 9.090 129,927 +0.07(+0.78%)
Mar 21, 2022 8.330 9.180 8.120 9.020 278,121 +0.89(+10.95%)
Mar 18, 2022 8.290 8.420 7.889 8.130 75,322 +0.01(+0.12%)
Mar 17, 2022 7.590 8.410 7.570 8.120 132,255 +0.38(+4.91%)
Mar 16, 2022 7.500 8.170 7.410 7.740 243,367 +0.43(+5.88%)
Mar 15, 2022 8.180 8.410 7.260 7.310 384,934 -1.37(-15.78%)
Mar 14, 2022 10.00 10.70 8.610 8.680 1,005,831 -1.66(-16.05%)
Mar 11, 2022 9.220 10.66 9.220 10.34 730,626 +0.76(+7.93%)
Mar 10, 2022 9.200 12.00 9.580 3,744,062 +0.19(+2.02%)
Mar 09, 2022 8.420 10.28 8.140 9.390 575,645 +0.97(+11.52%)
Mar 08, 2022 8.270 8.990 7.870 8.420 232,821 -0.01(-0.12%)
Mar 07, 2022 9.710 10.03 7.910 8.430 717,267 -1.17(-12.19%)
Mar 04, 2022 7.580 9.750 7.240 9.600 2,031,508 +2.50(+35.21%)
Mar 03, 2022 6.300 7.190 6.170 7.100 292,532 +0.94(+15.26%)
Mar 02, 2022 6.090 6.370 5.900 6.160 122,049 +0.15(+2.48%)
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.