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 (%)
Apr 30, 2015 4.870 4.960 4.860 4.940 76,582 +0.01(+0.20%)
Apr 29, 2015 4.890 4.970 4.880 4.930 60,025 +0.00(+0.00%)
Apr 28, 2015 4.950 5.010 4.880 4.930 67,003 +0.03(+0.61%)
Apr 27, 2015 5.100 5.120 4.900 4.900 96,721 -0.20(-3.92%)
Apr 24, 2015 5.120 5.160 5.020 5.100 38,599 +0.00(+0.00%)
Apr 23, 2015 5.070 5.160 5.062 5.100 48,248 +0.04(+0.79%)
Apr 22, 2015 4.990 5.210 4.900 5.060 118,680 +0.10(+2.02%)
Apr 21, 2015 4.960 5.080 4.920 4.960 64,061 +0.06(+1.22%)
Apr 20, 2015 5.150 5.150 4.900 4.900 108,867 -0.13(-2.58%)
Apr 17, 2015 4.930 5.040 4.850 5.030 65,585 +0.04(+0.80%)
Apr 16, 2015 4.970 5.010 4.850 4.990 38,160 -0.05(-0.99%)
Apr 15, 2015 4.910 5.040 4.850 5.040 35,394 +0.14(+2.86%)
Apr 14, 2015 4.970 4.970 4.850 4.900 46,318 +0.00(+0.00%)
Apr 13, 2015 4.900 5.050 4.900 4.900 92,026 -0.05(-1.01%)
Apr 10, 2015 5.040 5.040 4.900 4.950 89,534 -0.07(-1.39%)
Apr 09, 2015 5.010 5.070 4.900 5.020 41,317 -0.03(-0.59%)
Apr 08, 2015 4.930 5.090 4.890 5.050 116,098 +0.11(+2.23%)
Apr 07, 2015 4.900 4.950 4.870 4.940 77,332 +0.04(+0.82%)
Apr 06, 2015 4.930 4.930 4.860 4.900 82,003 -0.02(-0.41%)
Apr 02, 2015 4.950 4.920 4.920 4.920 158,200 +0.00(+0.00%)
Apr 01, 2015 4.980 4.980 4.880 4.920 142,460 -0.04(-0.81%)
Mar 31, 2015 4.900 4.970 4.810 4.960 70,199 +0.01(+0.20%)
Mar 30, 2015 4.990 4.990 4.820 4.950 153,141 -0.03(-0.60%)
Mar 27, 2015 4.940 4.980 4.800 4.980 73,148 +0.04(+0.81%)
Mar 26, 2015 4.940 5.000 4.870 4.940 59,897 -0.01(-0.20%)
Mar 25, 2015 5.000 5.000 4.927 4.950 81,147 -0.03(-0.60%)
Mar 24, 2015 4.980 4.990 4.860 4.980 64,269 -0.01(-0.20%)
Mar 23, 2015 5.060 5.100 4.730 4.990 88,958 -0.03(-0.60%)
Mar 20, 2015 5.020 5.030 4.960 5.020 166,777 +0.03(+0.60%)
Mar 19, 2015 4.890 5.000 4.870 4.990 67,536 +0.09(+1.84%)
Mar 18, 2015 4.860 4.910 4.860 4.900 21,925 +0.02(+0.41%)
Mar 17, 2015 4.920 4.930 4.810 4.880 43,026 -0.03(-0.61%)
Mar 16, 2015 4.980 4.980 4.900 4.910 25,953 -0.09(-1.80%)
Mar 13, 2015 4.890 5.000 4.860 5.000 47,758 +0.08(+1.63%)
Mar 12, 2015 4.930 4.980 4.860 4.920 45,500 -0.04(-0.81%)
Mar 11, 2015 4.940 4.990 4.900 4.960 61,434 -0.04(-0.80%)
Mar 10, 2015 4.910 5.008 4.820 5.000 60,240 +0.02(+0.40%)
Mar 09, 2015 4.970 5.000 4.910 4.980 77,490 -0.01(-0.20%)
Mar 06, 2015 5.000 5.000 4.960 4.990 51,343 -0.03(-0.60%)
Mar 05, 2015 4.950 5.040 4.890 5.020 72,016 +0.05(+1.01%)
Mar 04, 2015 4.970 5.010 4.950 4.970 30,290 -0.02(-0.40%)
Mar 03, 2015 5.070 5.090 4.920 4.990 72,190 -0.11(-2.16%)
Mar 02, 2015 4.960 5.100 4.930 5.100 44,434 +0.16(+3.24%)
Feb 27, 2015 4.930 4.990 4.910 4.940 67,624 -0.02(-0.40%)
Feb 26, 2015 4.940 4.990 4.940 4.960 55,946 +0.03(+0.61%)
Feb 25, 2015 4.910 5.000 4.910 4.930 64,249 -0.01(-0.20%)
Feb 24, 2015 4.920 5.000 4.860 4.940 107,645 -0.01(-0.20%)
Feb 23, 2015 4.980 4.990 4.920 4.950 66,568 -0.05(-1.00%)
Feb 20, 2015 4.990 5.000 4.920 5.000 49,178 +0.00(+0.00%)
Feb 19, 2015 4.970 5.000 4.890 5.000 19,721 +0.00(+0.00%)
Feb 18, 2015 4.870 5.000 4.860 5.000 81,880 +0.15(+3.09%)
Feb 17, 2015 4.890 4.980 4.850 4.850 135,405 -0.20(-3.96%)
Feb 13, 2015 4.970 5.050 5.050 5.050 40,700 +0.06(+1.20%)
Feb 12, 2015 4.940 5.000 4.820 4.990 21,826 +0.09(+1.84%)
Feb 11, 2015 5.010 5.050 4.880 4.900 78,387 -0.10(-2.00%)
Feb 10, 2015 5.030 5.040 4.970 5.000 38,920 +0.04(+0.81%)
Feb 09, 2015 4.940 5.070 4.890 4.960 57,103 +0.01(+0.20%)
Feb 06, 2015 4.850 4.970 4.830 4.950 55,882 +0.08(+1.64%)
Feb 05, 2015 4.810 4.910 4.810 4.870 62,517 +0.08(+1.67%)
Feb 04, 2015 4.820 4.820 4.720 4.790 76,293 -0.07(-1.44%)
Feb 03, 2015 4.810 4.870 4.750 4.860 96,878 +0.06(+1.25%)
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.