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, 2018 6.860 6.960 6.860 6.940 11,600 -0.04(-0.57%)
Dec 28, 2018 6.940 6.980 6.780 6.980 9,600 -0.01(-0.14%)
Dec 27, 2018 6.770 7.000 6.650 6.990 58,916 +0.10(+1.45%)
Dec 26, 2018 6.500 6.900 6.410 6.890 52,229 +0.51(+7.99%)
Dec 24, 2018 5.750 6.410 5.750 6.380 45,500 +0.65(+11.34%)
Dec 21, 2018 6.870 6.870 5.730 5.730 119,900 -0.96(-14.35%)
Dec 20, 2018 6.650 6.950 6.520 6.690 25,610 +0.01(+0.15%)
Dec 19, 2018 6.900 6.930 6.650 6.680 13,443 -0.12(-1.76%)
Dec 18, 2018 7.000 7.000 6.750 6.800 14,932 -0.17(-2.44%)
Dec 17, 2018 7.020 7.020 6.950 6.970 5,894 -0.10(-1.41%)
Dec 14, 2018 7.020 7.160 6.980 7.070 12,600 +0.02(+0.28%)
Dec 13, 2018 7.090 7.160 7.050 7.050 17,127 -0.02(-0.28%)
Dec 12, 2018 7.130 7.130 7.013 7.070 7,118 -0.03(-0.42%)
Dec 11, 2018 7.200 7.200 7.050 7.100 7,288 -0.24(-3.27%)
Dec 10, 2018 7.183 7.350 7.183 7.340 3,426 +0.17(+2.37%)
Dec 07, 2018 7.240 7.380 7.120 7.170 6,500 -0.26(-3.50%)
Dec 06, 2018 7.340 7.430 7.120 7.430 2,891 -0.02(-0.27%)
Dec 04, 2018 7.340 7.480 7.340 7.450 26,600 +0.19(+2.62%)
Dec 03, 2018 7.500 7.500 7.115 7.260 15,019 -0.18(-2.42%)
Nov 30, 2018 7.490 7.490 7.320 7.440 8,200 -0.04(-0.53%)
Nov 29, 2018 7.480 7.480 7.388 7.480 45,702 +0.01(+0.13%)
Nov 28, 2018 7.380 7.500 7.330 7.470 65,915 +0.09(+1.22%)
Nov 27, 2018 7.120 7.380 7.020 7.380 58,452 +0.28(+3.94%)
Nov 26, 2018 7.250 7.290 7.100 7.100 1,662 -0.10(-1.39%)
Nov 23, 2018 7.200 7.299 7.045 7.200 32,300 +0.00(+0.00%)
Nov 21, 2018 7.200 7.200 7.200 0 -0.29(-3.87%)
Nov 20, 2018 7.375 7.520 7.200 7.490 35,777 +0.11(+1.49%)
Nov 19, 2018 7.400 7.425 7.122 7.380 13,447 -0.01(-0.14%)
Nov 16, 2018 7.400 7.430 7.300 7.390 18,900 -0.05(-0.67%)
Nov 15, 2018 7.320 7.510 7.320 7.440 17,268 +0.07(+0.95%)
Nov 14, 2018 7.600 7.600 7.230 7.370 46,553 -0.16(-2.12%)
Nov 13, 2018 7.660 7.750 7.530 7.530 25,790 -0.09(-1.18%)
Nov 12, 2018 7.600 7.700 7.570 7.620 12,198 -0.06(-0.78%)
Nov 09, 2018 7.540 7.680 7.540 7.680 900 -0.04(-0.52%)
Nov 08, 2018 7.720 7.750 7.590 7.720 23,295 +0.00(+0.00%)
Nov 07, 2018 7.650 7.740 7.580 7.720 28,714 +0.13(+1.71%)
Nov 06, 2018 7.520 7.650 7.109 7.590 20,033 +0.06(+0.80%)
Nov 05, 2018 7.615 7.615 7.410 7.530 24,345 +0.18(+2.45%)
Nov 02, 2018 7.200 7.460 7.150 7.350 20,000 +0.06(+0.82%)
Nov 01, 2018 7.180 7.290 7.150 7.290 18,642 +0.19(+2.68%)
Oct 31, 2018 7.110 7.330 6.990 7.100 39,865 +0.00(+0.00%)
Oct 30, 2018 7.360 7.360 7.100 7.100 31,752 -0.23(-3.14%)
Oct 29, 2018 7.450 7.450 7.210 7.330 13,759 -0.22(-2.91%)
Oct 26, 2018 7.550 7.660 7.450 7.550 17,700 +0.05(+0.67%)
Oct 25, 2018 7.510 7.638 7.500 7.500 41,426 -0.08(-1.06%)
Oct 24, 2018 7.520 7.600 7.346 7.580 41,824 -0.01(-0.13%)
Oct 23, 2018 7.456 7.630 7.444 7.590 55,638 +0.09(+1.20%)
Oct 22, 2018 7.500 7.630 7.210 7.500 31,695 -0.01(-0.13%)
Oct 19, 2018 7.280 7.510 7.260 7.510 22,600 +0.30(+4.16%)
Oct 18, 2018 7.130 7.440 7.080 7.210 41,784 -0.09(-1.23%)
Oct 17, 2018 7.200 7.400 7.080 7.300 5,468 +0.03(+0.41%)
Oct 16, 2018 7.200 7.400 7.200 7.270 14,442 +0.05(+0.69%)
Oct 15, 2018 7.230 7.440 7.080 7.220 6,289 +0.00(+0.00%)
Oct 12, 2018 7.310 7.400 7.180 7.220 5,100 +0.01(+0.14%)
Oct 11, 2018 7.540 7.540 7.210 7.210 35,881 -0.38(-5.01%)
Oct 10, 2018 7.660 7.660 7.550 7.590 37,072 -0.07(-0.91%)
Oct 09, 2018 7.580 7.730 7.580 7.660 10,043 -0.03(-0.39%)
Oct 08, 2018 7.560 7.730 7.560 7.690 1,782 +0.05(+0.65%)
Oct 05, 2018 7.720 7.720 7.510 7.640 5,800 -0.14(-1.80%)
Oct 04, 2018 7.720 7.800 7.720 7.780 15,033 +0.12(+1.57%)
Oct 03, 2018 7.780 7.830 7.600 7.660 12,614 -0.11(-1.42%)
Oct 02, 2018 7.790 7.840 7.557 7.770 28,484 -0.03(-0.38%)
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.