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

Shineco Inc (NQ: SISI )

0.3461 +0.0245 (+7.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 20, 2024 0.3500 0.3510 0.3215 0.3461 248,636 +0.02(+7.62%)
Sep 19, 2024 0.3760 0.3900 0.3201 0.3216 588,079 -0.03(-8.84%)
Sep 18, 2024 0.3800 0.3950 0.3427 0.3528 364,111 -0.03(-8.29%)
Sep 17, 2024 0.3800 0.4405 0.3700 0.3847 814,271 +0.01(+3.97%)
Sep 16, 2024 0.4700 0.5540 0.3690 0.3700 1,664,859 -0.12(-24.49%)
Sep 13, 2024 0.4300 0.4959 0.4092 0.4900 1,666,221 +0.09(+22.50%)
Sep 12, 2024 0.3774 0.4081 0.3700 0.4000 1,721,197 +0.01(+2.17%)
Sep 11, 2024 0.4029 0.4160 0.3763 0.3915 629,398 -0.03(-6.79%)
Sep 10, 2024 0.4159 0.4200 0.4002 0.4200 132,238 -0.01(-2.03%)
Sep 09, 2024 0.4184 0.4380 0.4000 0.4287 431,627 +0.01(+1.83%)
Sep 06, 2024 0.4185 0.4470 0.4100 0.4210 207,311 -0.05(-9.85%)
Sep 05, 2024 0.4645 0.5029 0.4600 0.4670 86,526 -0.00(-0.34%)
Sep 04, 2024 0.4400 0.4909 0.4420 0.4686 108,220 -0.00(-0.21%)
Sep 03, 2024 0.5300 0.5480 0.4400 0.4696 625,215 -0.09(-15.99%)
Aug 30, 2024 0.5500 0.5676 0.5100 0.5590 176,893 -0.01(-1.20%)
Aug 29, 2024 0.5394 0.5891 0.5166 0.5658 482,515 -0.01(-2.45%)
Aug 28, 2024 0.6188 0.6390 0.5560 0.5800 1,033,113 -0.04(-7.07%)
Aug 27, 2024 0.5732 0.6400 0.5732 0.6241 898,084 +0.03(+4.19%)
Aug 26, 2024 0.5503 0.5995 0.5281 0.5990 3,777,221 +0.02(+4.19%)
Aug 23, 2024 0.5800 0.6199 0.5300 0.5749 311,984 +0.00(+0.84%)
Aug 22, 2024 0.6200 0.6370 0.5670 0.5701 497,742 -0.01(-1.71%)
Aug 21, 2024 0.5198 0.6670 0.5103 0.5800 1,044,564 +0.02(+3.78%)
Aug 20, 2024 0.5900 0.6150 0.4819 0.5589 3,998,360 -0.06(-9.71%)
Aug 19, 2024 0.5000 0.7100 0.4800 0.6190 8,221,924 +0.10(+19.18%)
Aug 16, 2024 0.4290 0.5500 0.4120 0.5194 3,893,855 +0.10(+24.86%)
Aug 15, 2024 0.3700 0.4260 0.3660 0.4160 1,356,090 +0.05(+13.94%)
Aug 14, 2024 0.3889 0.3889 0.3580 0.3651 206,701 -0.01(-2.38%)
Aug 13, 2024 0.3920 0.3920 0.3498 0.3740 170,956 -0.01(-1.73%)
Aug 12, 2024 0.4117 0.4118 0.3750 0.3806 322,017 -0.02(-5.09%)
Aug 09, 2024 0.4080 0.4290 0.3792 0.4010 531,275 +0.04(+10.83%)
Aug 08, 2024 0.3700 0.3700 0.3312 0.3618 709,624 +0.02(+6.38%)
Aug 07, 2024 0.4800 0.5000 0.3333 0.3401 1,725,702 -0.15(-29.95%)
Aug 06, 2024 0.5080 0.5115 0.4801 0.4855 312,423 -0.00(-0.92%)
Aug 05, 2024 0.4640 0.5200 0.4521 0.4900 571,919 -0.04(-7.56%)
Aug 02, 2024 0.5500 0.5889 0.5100 0.5301 434,234 -0.07(-11.32%)
Aug 01, 2024 0.6900 0.6900 0.5751 0.5978 501,442 +0.02(+3.97%)
Jul 31, 2024 0.5355 0.6248 0.5181 0.5750 820,978 +0.04(+7.48%)
Jul 30, 2024 0.6000 0.6050 0.5076 0.5350 856,569 -0.08(-12.48%)
Jul 29, 2024 0.6870 0.6870 0.6113 0.6113 614,944 -0.07(-10.10%)
Jul 26, 2024 0.6600 0.7300 0.6312 0.6800 455,823 +0.00(+0.00%)
Jul 25, 2024 0.6900 0.6899 0.6400 0.6800 661,853 +0.00(+0.38%)
Jul 24, 2024 0.7363 0.7500 0.6650 0.6774 873,692 -0.07(-9.68%)
Jul 23, 2024 0.7600 0.7600 0.6651 0.7500 1,750,100 -0.05(-6.13%)
Jul 22, 2024 0.8720 0.9000 0.7400 0.7990 2,324,863 -0.14(-15.00%)
Jul 19, 2024 0.9850 1.000 0.9101 0.9400 1,572,388 -0.14(-12.96%)
Jul 18, 2024 1.080 1.150 1.010 1.080 3,914,827 +0.07(+6.93%)
Jul 17, 2024 1.030 1.060 0.9200 1.010 3,632,257 -0.08(-7.34%)
Jul 16, 2024 1.140 1.180 1.000 1.090 12,231,921 +0.11(+11.22%)
Jul 15, 2024 0.9700 1.070 0.9005 0.9800 10,904,637 +0.14(+16.60%)
Jul 12, 2024 1.040 1.050 0.8350 0.8405 6,713,104 -1.28(-60.35%)
Jul 11, 2024 2.680 2.880 1.730 2.120 1,151,612 -0.37(-14.86%)
Jul 10, 2024 3.800 3.990 2.330 2.490 1,587,659 -2.02(-44.79%)
Jul 09, 2024 3.200 4.902 3.200 4.510 1,065,741 +1.36(+43.17%)
Jul 08, 2024 3.240 3.600 3.150 3.150 380,557 -0.23(-6.80%)
Jul 05, 2024 3.000 3.850 3.000 3.380 411,483 +0.56(+19.86%)
Jul 03, 2024 2.500 2.980 2.230 2.820 231,009 +0.62(+28.18%)
Jul 02, 2024 2.190 2.520 2.190 2.200 159,681 -0.03(-1.35%)
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.