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 )

2.640 -0.050 (-1.86%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 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 (%)
Nov 26, 2024 2.820 2.980 2.640 2.690 38,726 -0.14(-4.95%)
Nov 25, 2024 2.500 2.870 2.500 2.830 69,541 +0.38(+15.70%)
Nov 22, 2024 2.590 2.590 2.328 2.446 11,611 -0.01(-0.57%)
Nov 21, 2024 2.400 2.482 2.301 2.460 9,865 +0.05(+2.07%)
Nov 20, 2024 2.500 2.500 2.400 2.410 10,835 -0.05(-2.03%)
Nov 19, 2024 2.290 2.489 2.210 2.460 19,885 +0.17(+7.42%)
Nov 18, 2024 2.470 2.470 2.290 2.290 9,505 -0.01(-0.43%)
Nov 15, 2024 2.350 2.640 2.120 2.300 38,632 +0.00(+0.00%)
Nov 14, 2024 2.450 2.560 2.250 2.300 34,345 -0.15(-6.12%)
Nov 13, 2024 2.710 2.710 2.440 2.450 5,461 -0.10(-3.92%)
Nov 12, 2024 2.730 2.780 2.500 2.550 23,092 -0.14(-5.03%)
Nov 11, 2024 2.580 2.727 2.540 2.685 14,497 +0.06(+2.09%)
Nov 08, 2024 2.690 2.790 2.620 2.630 13,579 -0.14(-5.05%)
Nov 07, 2024 2.790 2.790 2.630 2.770 21,733 +0.10(+3.75%)
Nov 06, 2024 2.840 2.840 2.600 2.670 18,776 +0.04(+1.52%)
Nov 05, 2024 2.650 2.780 2.600 2.630 15,215 +0.05(+1.94%)
Nov 04, 2024 2.550 2.725 2.490 2.580 17,269 +0.01(+0.39%)
Nov 01, 2024 2.620 2.686 2.520 2.570 4,386 +0.03(+1.18%)
Oct 31, 2024 2.560 2.630 2.514 2.540 19,536 -0.06(-2.31%)
Oct 30, 2024 2.600 2.642 2.567 2.600 8,699 +0.00(+0.00%)
Oct 29, 2024 2.650 2.730 2.550 2.600 17,192 -0.04(-1.51%)
Oct 28, 2024 2.660 2.825 2.595 2.640 12,756 -0.02(-0.76%)
Oct 25, 2024 2.780 2.960 2.650 2.660 50,195 -0.18(-6.34%)
Oct 24, 2024 2.940 2.945 2.710 2.840 42,501 -0.07(-2.41%)
Oct 23, 2024 3.050 3.050 2.866 2.910 32,840 -0.15(-4.90%)
Oct 22, 2024 2.860 3.100 2.860 3.060 20,861 +0.20(+6.99%)
Oct 21, 2024 3.040 3.110 2.820 2.860 35,713 -0.03(-1.04%)
Oct 18, 2024 3.020 3.020 2.880 2.890 8,470 -0.04(-1.37%)
Oct 17, 2024 3.100 3.100 2.900 2.930 17,082 -0.19(-6.09%)
Oct 16, 2024 2.940 3.120 2.865 3.120 25,278 +0.15(+5.05%)
Oct 15, 2024 2.930 2.995 2.930 2.970 3,698 -0.02(-0.67%)
Oct 14, 2024 3.170 3.170 2.951 2.990 11,863 -0.19(-5.97%)
Oct 11, 2024 3.156 3.193 2.890 3.180 30,083 +0.17(+5.72%)
Oct 10, 2024 2.980 3.012 2.865 3.008 11,319 +0.17(+5.92%)
Oct 09, 2024 3.037 3.037 2.800 2.840 13,046 -0.09(-3.07%)
Oct 08, 2024 3.080 3.176 2.820 2.930 65,422 -0.28(-8.72%)
Oct 07, 2024 3.150 3.230 3.110 3.210 52,982 +0.12(+3.88%)
Oct 04, 2024 3.230 3.230 3.070 3.090 15,768 -0.04(-1.28%)
Oct 03, 2024 3.182 3.240 3.040 3.130 12,090 -0.08(-2.49%)
Oct 02, 2024 3.220 3.290 3.040 3.210 35,708 -0.01(-0.31%)
Oct 01, 2024 3.070 3.230 2.850 3.220 59,464 +0.18(+5.92%)
Sep 30, 2024 3.310 3.520 2.934 3.040 60,786 -0.27(-8.16%)
Sep 27, 2024 3.250 3.590 3.175 3.310 75,445 +0.25(+8.17%)
Sep 26, 2024 3.050 3.250 3.040 3.060 29,971 +0.03(+0.99%)
Sep 25, 2024 2.650 3.040 2.650 3.030 33,615 +0.34(+12.64%)
Sep 24, 2024 2.730 2.730 2.530 2.690 33,756 +0.02(+0.75%)
Sep 23, 2024 2.780 2.849 2.670 2.670 19,133 -0.05(-1.87%)
Sep 20, 2024 2.650 2.800 2.650 2.721 8,296 +0.02(+0.78%)
Sep 19, 2024 2.690 2.700 2.580 2.700 11,414 +0.07(+2.66%)
Sep 18, 2024 2.598 2.713 2.562 2.630 3,429 -0.01(-0.38%)
Sep 17, 2024 2.720 2.720 2.624 2.640 17,032 -0.05(-1.86%)
Sep 16, 2024 2.740 2.740 2.550 2.690 24,909 +0.20(+8.03%)
Sep 13, 2024 2.550 2.595 2.470 2.490 62,252 -0.08(-3.11%)
Sep 12, 2024 2.470 2.730 2.460 2.570 29,825 +0.11(+4.47%)
Sep 11, 2024 2.480 2.530 2.400 2.460 15,571 -0.01(-0.40%)
Sep 10, 2024 2.420 2.650 2.420 2.470 38,063 +0.06(+2.49%)
Sep 09, 2024 2.560 2.560 2.400 2.410 8,270 -0.08(-3.21%)
Sep 06, 2024 2.520 2.628 2.350 2.490 26,377 -0.07(-2.73%)
Sep 05, 2024 2.600 2.668 2.410 2.560 49,672 -0.07(-2.66%)
Sep 04, 2024 2.630 2.670 2.600 2.630 10,139 +0.03(+1.15%)
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.