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

Origin Agritech Ltd (NQ: SEED )

2.690 +0.020 (+0.75%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 2.600 2.730 2.600 2.600 31,032 -0.04(-1.52%)
Aug 30, 2024 2.710 2.799 2.630 2.640 14,187 -0.06(-2.22%)
Aug 29, 2024 2.790 2.993 2.580 2.700 27,844 -0.07(-2.53%)
Aug 28, 2024 2.890 2.890 2.700 2.770 47,970 -0.17(-5.81%)
Aug 27, 2024 2.900 3.000 2.770 2.941 103,171 -0.11(-3.57%)
Aug 26, 2024 3.070 3.140 2.630 3.050 103,377 +0.07(+2.35%)
Aug 23, 2024 2.560 3.150 2.560 2.980 471,148 +0.61(+25.74%)
Aug 22, 2024 2.500 2.620 2.370 2.370 9,249 -0.09(-3.66%)
Aug 21, 2024 2.320 2.460 2.285 2.460 24,823 +0.22(+9.82%)
Aug 20, 2024 2.320 2.460 2.120 2.240 42,678 -0.08(-3.45%)
Aug 19, 2024 2.340 2.490 2.300 2.320 34,452 -0.02(-0.85%)
Aug 16, 2024 2.420 2.470 2.300 2.340 35,756 -0.15(-6.02%)
Aug 15, 2024 2.610 2.610 2.350 2.490 21,919 +0.09(+3.75%)
Aug 14, 2024 2.440 2.500 2.340 2.400 16,288 +0.04(+1.91%)
Aug 13, 2024 2.410 2.410 2.330 2.355 19,719 -0.06(-2.28%)
Aug 12, 2024 2.590 2.640 2.410 2.410 74,219 -0.23(-8.88%)
Aug 09, 2024 2.660 2.940 2.645 2.645 33,572 -0.06(-2.40%)
Aug 08, 2024 2.870 3.093 2.710 2.710 21,468 -0.17(-5.90%)
Aug 07, 2024 2.880 2.990 2.760 2.880 23,607 +0.06(+2.13%)
Aug 06, 2024 2.580 2.870 2.510 2.820 34,623 +0.32(+12.80%)
Aug 05, 2024 2.550 2.680 2.360 2.500 31,426 -0.06(-2.34%)
Aug 02, 2024 2.680 2.780 2.550 2.560 15,172 -0.22(-7.91%)
Aug 01, 2024 2.810 2.924 2.658 2.780 26,812 -0.03(-1.07%)
Jul 31, 2024 2.780 2.950 2.760 2.810 44,608 -0.04(-1.40%)
Jul 30, 2024 3.040 3.080 2.780 2.850 30,888 -0.11(-3.72%)
Jul 29, 2024 3.190 3.190 2.940 2.960 29,186 -0.13(-4.21%)
Jul 26, 2024 3.200 3.225 3.010 3.090 13,715 +0.00(+0.00%)
Jul 25, 2024 3.310 3.350 3.010 3.090 35,276 -0.05(-1.59%)
Jul 24, 2024 3.350 3.580 3.100 3.140 37,502 -0.23(-6.82%)
Jul 23, 2024 3.570 3.570 3.330 3.370 50,544 -0.28(-7.67%)
Jul 22, 2024 3.738 3.738 3.500 3.650 19,734 +0.08(+2.24%)
Jul 19, 2024 3.720 3.780 3.480 3.570 13,347 -0.22(-5.80%)
Jul 18, 2024 3.600 3.823 3.550 3.790 14,299 +0.17(+4.70%)
Jul 17, 2024 3.640 3.680 3.530 3.620 12,295 -0.02(-0.55%)
Jul 16, 2024 3.830 3.830 3.560 3.640 16,893 -0.06(-1.62%)
Jul 15, 2024 3.410 3.850 3.410 3.700 65,121 +0.20(+5.71%)
Jul 12, 2024 4.110 4.110 3.370 3.500 68,678 -0.48(-12.06%)
Jul 11, 2024 4.010 4.210 3.860 3.980 169,039 -0.69(-14.78%)
Jul 10, 2024 4.800 4.800 4.485 4.670 10,562 +0.06(+1.30%)
Jul 09, 2024 4.600 4.863 4.550 4.610 5,715 -0.08(-1.71%)
Jul 08, 2024 4.770 4.815 4.500 4.690 20,671 -0.19(-3.89%)
Jul 05, 2024 4.610 4.880 4.610 4.880 11,687 +0.17(+3.61%)
Jul 03, 2024 4.840 4.990 4.710 4.710 13,202 -0.03(-0.63%)
Jul 02, 2024 4.880 4.950 4.705 4.740 5,517 +0.08(+1.72%)
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.