Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Sinovac Biotech Ltd (NQ: SVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 5.860 5.720 5.720 5.720 49,000 -0.15(-2.56%)
Dec 30, 2015 5.860 5.870 5.800 5.870 50,544 -0.03(-0.51%)
Dec 29, 2015 5.700 5.940 5.700 5.900 97,889 +0.21(+3.69%)
Dec 28, 2015 5.680 5.800 5.660 5.690 72,657 -0.02(-0.35%)
Dec 24, 2015 5.720 5.710 5.710 5.710 25,600 -0.04(-0.70%)
Dec 23, 2015 5.640 5.830 5.600 5.750 110,401 +0.11(+1.95%)
Dec 22, 2015 5.580 5.660 5.530 5.640 59,654 +0.11(+1.99%)
Dec 21, 2015 5.420 5.770 5.420 5.530 133,598 +0.10(+1.84%)
Dec 18, 2015 5.300 5.460 5.215 5.430 1,601,444 +0.09(+1.69%)
Dec 17, 2015 5.530 5.600 5.300 5.340 204,206 -0.20(-3.61%)
Dec 16, 2015 5.410 5.590 5.380 5.540 152,174 +0.18(+3.36%)
Dec 15, 2015 5.230 5.380 5.180 5.360 144,250 +0.12(+2.29%)
Dec 14, 2015 5.330 5.335 5.180 5.240 333,926 -0.11(-2.06%)
Dec 11, 2015 5.550 5.600 5.300 5.350 101,938 -0.28(-4.97%)
Dec 10, 2015 5.570 5.680 5.460 5.630 39,188 +0.05(+0.90%)
Dec 09, 2015 5.980 5.980 5.530 5.580 117,075 -0.40(-6.69%)
Dec 08, 2015 5.850 6.040 5.850 5.980 130,312 +0.04(+0.67%)
Dec 07, 2015 6.180 6.180 5.800 5.940 123,665 -0.24(-3.88%)
Dec 04, 2015 5.750 6.180 5.630 6.180 411,913 +0.48(+8.42%)
Dec 03, 2015 5.620 5.750 5.600 5.700 118,508 +0.13(+2.33%)
Dec 02, 2015 5.430 5.660 5.430 5.570 85,493 +0.09(+1.64%)
Dec 01, 2015 5.400 5.490 5.340 5.480 81,176 +0.14(+2.62%)
Nov 30, 2015 5.420 5.420 5.300 5.340 66,069 -0.08(-1.48%)
Nov 27, 2015 5.403 5.420 5.380 5.420 26,378 +0.00(+0.00%)
Nov 25, 2015 5.360 5.420 5.420 5.420 18,900 +0.03(+0.56%)
Nov 24, 2015 5.250 5.400 5.250 5.390 85,896 +0.14(+2.67%)
Nov 23, 2015 5.200 5.280 5.180 5.250 39,310 +0.08(+1.55%)
Nov 20, 2015 5.210 5.300 5.160 5.170 46,812 -0.03(-0.58%)
Nov 19, 2015 5.330 5.330 5.190 5.200 29,307 -0.13(-2.44%)
Nov 18, 2015 5.250 5.350 5.210 5.330 43,148 +0.08(+1.52%)
Nov 17, 2015 5.210 5.290 5.150 5.250 28,335 +0.02(+0.38%)
Nov 16, 2015 5.440 5.440 5.190 5.230 50,013 +0.04(+0.77%)
Nov 13, 2015 5.130 5.290 5.130 5.190 28,885 +0.06(+1.17%)
Nov 12, 2015 5.150 5.260 5.110 5.130 66,909 -0.10(-1.91%)
Nov 11, 2015 5.230 5.320 5.200 5.230 52,686 -0.02(-0.38%)
Nov 10, 2015 5.300 5.340 5.190 5.250 75,538 -0.02(-0.38%)
Nov 09, 2015 5.300 5.410 5.230 5.270 66,160 -0.09(-1.68%)
Nov 06, 2015 5.310 5.410 5.290 5.360 30,400 +0.04(+0.75%)
Nov 05, 2015 5.490 5.500 5.310 5.320 61,240 -0.17(-3.10%)
Nov 04, 2015 5.420 5.510 5.360 5.490 70,180 +0.10(+1.86%)
Nov 03, 2015 5.310 5.400 5.220 5.390 84,665 +0.08(+1.51%)
Nov 02, 2015 5.230 5.330 5.210 5.310 96,796 +0.13(+2.51%)
Oct 30, 2015 5.248 5.270 5.180 5.180 43,076 -0.06(-1.15%)
Oct 29, 2015 5.270 5.320 5.210 5.240 64,570 -0.03(-0.57%)
Oct 28, 2015 5.240 5.290 5.210 5.270 41,250 +0.01(+0.19%)
Oct 27, 2015 5.230 5.280 5.190 5.260 62,224 -0.02(-0.38%)
Oct 26, 2015 5.280 5.290 5.210 5.280 25,916 +0.00(+0.00%)
Oct 23, 2015 5.300 5.300 5.150 5.280 57,842 -0.01(-0.19%)
Oct 22, 2015 5.170 5.290 5.160 5.290 33,659 +0.08(+1.54%)
Oct 21, 2015 5.290 5.360 5.050 5.210 81,560 -0.03(-0.57%)
Oct 20, 2015 5.140 5.360 5.140 5.240 122,548 -0.16(-2.96%)
Oct 19, 2015 5.300 5.400 5.261 5.400 54,674 +0.10(+1.89%)
Oct 16, 2015 5.320 5.330 5.210 5.300 214,850 +0.02(+0.38%)
Oct 15, 2015 5.220 5.300 5.170 5.280 75,926 +0.09(+1.73%)
Oct 14, 2015 5.130 5.220 5.040 5.190 84,843 +0.09(+1.76%)
Oct 13, 2015 5.160 5.190 5.100 5.100 66,409 -0.05(-0.97%)
Oct 12, 2015 5.090 5.190 5.060 5.150 27,624 +0.08(+1.58%)
Oct 09, 2015 5.070 5.130 4.950 5.070 205,108 -0.02(-0.39%)
Oct 08, 2015 5.100 5.140 5.010 5.090 124,907 -0.03(-0.59%)
Oct 07, 2015 5.100 5.250 5.070 5.120 139,536 +0.03(+0.59%)
Oct 06, 2015 5.100 5.200 5.020 5.090 162,295 -0.03(-0.59%)
Oct 05, 2015 5.190 5.290 5.080 5.120 109,666 -0.05(-0.97%)
Oct 02, 2015 5.060 5.200 5.040 5.170 82,789 +0.07(+1.37%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.