Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

5.329 -0.031 (-0.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 2.730 2.730 2.200 2.250 141,931 -0.26(-10.50%)
Dec 28, 2023 2.350 2.575 2.290 2.514 198,159 +0.24(+10.74%)
Dec 27, 2023 1.865 2.280 1.865 2.270 51,063 +0.32(+16.41%)
Dec 26, 2023 1.870 1.990 1.760 1.950 33,890 +0.06(+3.17%)
Dec 22, 2023 1.790 1.895 1.670 1.890 15,989 +0.09(+5.00%)
Dec 21, 2023 1.840 1.850 1.716 1.800 12,061 +0.02(+1.12%)
Dec 20, 2023 1.850 1.850 1.700 1.780 15,078 -0.05(-2.73%)
Dec 19, 2023 1.820 1.890 1.705 1.830 21,005 +0.01(+0.55%)
Dec 18, 2023 1.882 1.900 1.770 1.820 17,425 -0.05(-2.67%)
Dec 15, 2023 1.840 1.890 1.758 1.870 6,473 +0.03(+1.63%)
Dec 14, 2023 1.920 1.940 1.810 1.840 12,123 +0.04(+2.22%)
Dec 13, 2023 1.820 1.976 1.650 1.800 33,137 -0.06(-3.23%)
Dec 12, 2023 1.840 1.900 1.752 1.860 22,739 +0.04(+2.42%)
Dec 11, 2023 1.870 1.990 1.780 1.816 46,830 -0.08(-4.42%)
Dec 08, 2023 1.960 2.031 1.850 1.900 33,820 -0.12(-5.94%)
Dec 07, 2023 1.980 2.040 1.850 2.020 37,213 -0.02(-0.98%)
Dec 06, 2023 2.110 2.110 1.970 2.040 29,958 +0.03(+1.49%)
Dec 05, 2023 1.970 2.100 1.850 2.010 18,829 +0.02(+0.78%)
Dec 04, 2023 2.010 2.090 1.980 1.994 20,681 -0.10(-4.56%)
Dec 01, 2023 2.100 2.180 2.020 2.090 18,397 +0.09(+4.49%)
Nov 30, 2023 2.270 2.490 2.000 2.000 69,337 -0.40(-16.67%)
Nov 29, 2023 2.320 2.549 2.130 2.400 49,375 +0.08(+3.45%)
Nov 28, 2023 2.320 2.450 2.200 2.320 20,359 +0.04(+1.67%)
Nov 27, 2023 2.450 2.510 2.236 2.282 20,360 -0.32(-12.45%)
Nov 24, 2023 2.500 2.607 2.500 2.607 464 +0.07(+2.64%)
Nov 22, 2023 2.640 2.780 2.520 2.539 14,348 -0.18(-6.46%)
Nov 21, 2023 2.740 2.900 2.620 2.715 46,390 +0.17(+6.47%)
Nov 20, 2023 2.320 2.900 2.270 2.550 96,682 +0.32(+14.35%)
Nov 17, 2023 2.180 2.370 1.980 2.230 23,294 +0.23(+11.50%)
Nov 16, 2023 1.990 2.157 1.980 2.000 24,872 -0.10(-4.76%)
Nov 15, 2023 1.910 2.130 1.910 2.100 24,607 +0.19(+9.95%)
Nov 14, 2023 2.200 2.323 1.625 1.910 161,973 -0.39(-16.96%)
Nov 13, 2023 2.390 2.450 2.280 2.300 30,557 -0.15(-6.12%)
Nov 10, 2023 2.510 2.560 2.360 2.450 13,916 -0.14(-5.41%)
Nov 09, 2023 2.500 2.680 2.470 2.590 6,496 +0.12(+4.86%)
Nov 08, 2023 2.520 2.690 2.420 2.470 28,727 -0.21(-7.84%)
Nov 07, 2023 2.520 2.750 2.520 2.680 7,674 +0.06(+2.12%)
Nov 06, 2023 2.690 2.790 2.600 2.624 15,406 -0.14(-4.91%)
Nov 03, 2023 2.740 2.870 2.650 2.760 7,000 -0.03(-1.08%)
Nov 02, 2023 2.730 2.850 2.650 2.790 6,531 +0.06(+2.20%)
Nov 01, 2023 2.580 2.830 2.560 2.730 4,588 +0.04(+1.49%)
Oct 31, 2023 2.520 2.850 2.506 2.690 23,073 +0.16(+6.32%)
Oct 30, 2023 2.560 2.670 2.457 2.530 13,544 -0.09(-3.44%)
Oct 27, 2023 2.600 2.670 2.530 2.620 7,515 +0.10(+3.97%)
Oct 26, 2023 2.470 2.590 2.470 2.520 6,087 -0.02(-0.79%)
Oct 25, 2023 2.490 2.660 2.490 2.540 10,899 +0.05(+2.01%)
Oct 24, 2023 2.500 2.700 2.480 2.490 15,115 -0.12(-4.60%)
Oct 23, 2023 2.600 2.670 2.400 2.610 33,782 -0.04(-1.51%)
Oct 20, 2023 2.720 2.870 2.512 2.650 9,814 -0.08(-2.93%)
Oct 19, 2023 2.900 2.900 2.470 2.730 89,516 -0.20(-6.83%)
Oct 18, 2023 2.940 2.947 2.800 2.930 9,092 +0.02(+0.69%)
Oct 17, 2023 2.910 3.002 2.710 2.910 37,510 -0.10(-3.32%)
Oct 16, 2023 3.055 3.180 2.958 3.010 11,901 -0.05(-1.63%)
Oct 13, 2023 3.040 3.203 2.800 3.060 25,914 +0.02(+0.66%)
Oct 12, 2023 3.150 3.170 2.925 3.040 20,753 -0.14(-4.40%)
Oct 11, 2023 3.180 3.300 3.050 3.180 4,752 +0.07(+2.25%)
Oct 10, 2023 3.050 3.130 3.033 3.110 12,223 -0.02(-0.64%)
Oct 09, 2023 3.220 3.400 3.044 3.130 11,068 -0.06(-1.88%)
Oct 06, 2023 3.240 3.290 3.130 3.190 13,755 -0.02(-0.63%)
Oct 05, 2023 2.960 3.218 2.960 3.210 18,734 +0.17(+5.59%)
Oct 04, 2023 3.080 3.130 2.990 3.040 8,343 -0.07(-2.34%)
Oct 03, 2023 3.050 3.200 3.041 3.113 1,570 +0.03(+1.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.