Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Origin Agritech Ltd (NQ: SEED )

4.800 -0.210 (-4.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	5.160	5.330	4.400	4.800	137,784	-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%)
Apr 01, 2024	4.050	4.050	3.830	3.850	23,469	-0.19(-4.70%)
Mar 28, 2024	3.990	4.070	3.870	4.040	49,886	+0.06(+1.51%)
Mar 27, 2024	3.960	3.998	3.730	3.980	53,157	+0.06(+1.53%)
Mar 26, 2024	4.070	4.150	3.710	3.920	84,798	-0.07(-1.75%)
Mar 25, 2024	3.650	4.190	3.600	3.990	149,652	+0.37(+10.22%)
Mar 22, 2024	3.440	3.680	3.401	3.620	37,880	+0.12(+3.43%)
Mar 21, 2024	3.580	3.580	3.370	3.500	48,421	+0.02(+0.57%)
Mar 20, 2024	3.250	3.680	3.220	3.480	90,387	+0.24(+7.41%)
Mar 19, 2024	3.150	3.267	3.012	3.240	43,414	+0.05(+1.57%)
Mar 18, 2024	2.910	3.210	2.900	3.190	47,508	+0.26(+8.87%)
Mar 15, 2024	3.070	3.230	2.920	2.930	43,413	-0.14(-4.56%)
Mar 14, 2024	2.950	3.150	2.910	3.070	57,421	+0.06(+1.99%)
Mar 13, 2024	3.110	3.159	2.810	3.010	50,987	-0.03(-0.99%)
Mar 12, 2024	3.170	3.180	3.019	3.040	26,216	-0.06(-1.94%)
Mar 11, 2024	3.140	3.250	3.010	3.100	50,023	+0.06(+1.97%)
Mar 08, 2024	2.830	3.100	2.702	3.040	126,007	+0.31(+11.36%)
Mar 07, 2024	2.760	2.872	2.670	2.730	23,156	-0.03(-1.09%)
Mar 06, 2024	2.730	2.890	2.680	2.760	17,574	+0.00(+0.00%)
Mar 05, 2024	2.851	2.890	2.660	2.760	57,147	-0.13(-4.50%)
Mar 04, 2024	2.650	2.930	2.550	2.890	98,907	+0.20(+7.43%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Origin Agritech Ltd (NQ: SEED )

Historical Prices