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, 2014 5.090 5.230 5.230 5.230 133,000 +0.15(+2.95%)
Dec 30, 2014 5.080 5.160 5.040 5.080 119,227 -0.05(-0.97%)
Dec 29, 2014 5.070 5.150 5.033 5.130 39,427 +0.02(+0.39%)
Dec 26, 2014 4.930 5.110 4.930 5.110 61,679 +0.16(+3.23%)
Dec 24, 2014 4.900 4.950 4.950 4.950 27,300 +0.07(+1.43%)
Dec 23, 2014 4.940 4.980 4.766 4.880 138,878 -0.06(-1.21%)
Dec 22, 2014 4.830 4.980 4.830 4.940 45,302 +0.11(+2.28%)
Dec 19, 2014 4.880 4.980 4.810 4.830 352,118 -0.07(-1.43%)
Dec 18, 2014 4.980 5.020 4.870 4.900 116,741 -0.09(-1.80%)
Dec 17, 2014 4.860 4.990 4.800 4.990 105,905 +0.11(+2.25%)
Dec 16, 2014 4.660 4.880 4.660 4.880 179,262 +0.15(+3.17%)
Dec 15, 2014 4.900 4.980 4.720 4.730 91,087 -0.17(-3.47%)
Dec 12, 2014 4.890 4.960 4.770 4.900 61,846 +0.02(+0.41%)
Dec 11, 2014 4.810 4.930 4.800 4.880 145,103 +0.12(+2.52%)
Dec 10, 2014 4.930 4.950 4.750 4.760 481,909 -0.20(-4.03%)
Dec 09, 2014 4.910 5.000 4.830 4.960 50,664 -0.04(-0.80%)
Dec 08, 2014 4.900 5.000 4.860 5.000 125,906 +0.09(+1.83%)
Dec 05, 2014 4.970 5.000 4.810 4.910 98,076 -0.06(-1.21%)
Dec 04, 2014 4.970 4.990 4.820 4.970 38,535 -0.03(-0.60%)
Dec 03, 2014 4.980 5.000 4.800 5.000 82,405 +0.00(+0.00%)
Dec 02, 2014 4.900 5.000 4.750 5.000 92,575 +0.12(+2.46%)
Dec 01, 2014 5.000 5.040 4.860 4.880 116,241 -0.10(-2.01%)
Nov 28, 2014 5.030 5.050 4.960 4.980 58,030 -0.07(-1.39%)
Nov 26, 2014 4.970 5.050 5.050 5.050 37,000 +0.01(+0.20%)
Nov 25, 2014 5.060 5.060 4.920 5.040 52,794 -0.04(-0.79%)
Nov 24, 2014 4.990 5.100 4.990 5.080 59,156 +0.03(+0.59%)
Nov 21, 2014 5.050 5.060 4.960 5.050 96,678 +0.04(+0.80%)
Nov 20, 2014 5.020 5.050 4.930 5.010 128,655 +0.00(+0.00%)
Nov 19, 2014 5.050 5.080 4.980 5.010 47,710 -0.04(-0.79%)
Nov 18, 2014 4.930 5.050 4.890 5.050 93,904 -0.01(-0.20%)
Nov 17, 2014 5.200 5.200 4.620 5.060 533,683 -0.19(-3.62%)
Nov 14, 2014 5.280 5.290 5.170 5.250 85,753 +0.01(+0.19%)
Nov 13, 2014 5.240 5.350 5.180 5.240 87,005 -0.02(-0.38%)
Nov 12, 2014 5.232 5.260 5.150 5.260 54,631 +0.02(+0.38%)
Nov 11, 2014 5.270 5.330 5.180 5.240 64,348 -0.06(-1.13%)
Nov 10, 2014 5.240 5.300 5.050 5.300 137,912 +0.01(+0.19%)
Nov 07, 2014 5.380 5.440 5.210 5.290 98,384 -0.08(-1.49%)
Nov 06, 2014 5.230 5.480 5.190 5.370 83,936 +0.11(+2.09%)
Nov 05, 2014 5.330 5.330 5.140 5.260 76,185 -0.06(-1.13%)
Nov 04, 2014 5.370 5.500 5.240 5.320 86,662 +0.03(+0.57%)
Nov 03, 2014 5.300 5.350 5.200 5.290 74,406 +0.00(+0.00%)
Oct 31, 2014 5.500 5.500 5.230 5.290 85,837 -0.15(-2.76%)
Oct 30, 2014 5.370 5.470 5.250 5.440 47,777 +0.07(+1.30%)
Oct 29, 2014 5.350 5.420 5.420 5.370 43,957 -0.05(-0.92%)
Oct 28, 2014 5.370 5.480 5.350 5.420 59,217 +0.02(+0.37%)
Oct 27, 2014 5.400 5.420 5.290 5.400 50,596 +0.00(+0.00%)
Oct 24, 2014 5.350 5.470 5.340 5.400 58,102 +0.03(+0.56%)
Oct 23, 2014 5.330 5.480 5.260 5.370 54,161 +0.07(+1.32%)
Oct 22, 2014 5.400 5.400 5.190 5.300 99,991 -0.04(-0.75%)
Oct 21, 2014 5.350 5.360 5.240 5.340 45,344 +0.01(+0.19%)
Oct 20, 2014 5.300 5.360 5.230 5.330 105,688 +0.06(+1.14%)
Oct 17, 2014 5.530 5.640 5.180 5.270 261,486 -0.25(-4.53%)
Oct 16, 2014 5.440 5.520 5.210 5.520 245,639 +0.12(+2.22%)
Oct 15, 2014 4.970 5.410 4.900 5.400 230,482 +0.34(+6.72%)
Oct 14, 2014 5.010 5.180 4.770 5.060 105,013 +0.05(+1.00%)
Oct 13, 2014 5.100 5.120 4.830 5.010 113,117 -0.07(-1.38%)
Oct 10, 2014 5.150 5.300 4.980 5.080 128,594 -0.07(-1.36%)
Oct 09, 2014 5.290 5.300 4.950 5.150 163,998 -0.11(-2.09%)
Oct 08, 2014 4.870 5.260 4.770 5.260 222,338 +0.37(+7.57%)
Oct 07, 2014 4.750 5.010 4.670 4.890 230,937 +0.12(+2.52%)
Oct 06, 2014 4.750 4.800 4.650 4.770 120,742 +0.01(+0.21%)
Oct 03, 2014 4.710 4.860 4.710 4.760 54,437 +0.05(+1.06%)
Oct 02, 2014 4.700 4.870 4.640 4.710 179,493 -0.02(-0.42%)
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.