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 )

2.970 -0.020 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 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 (%)
Oct 15, 2024 2.930 2.995 2.930 2.970 3,698 -0.02(-0.67%)
Oct 14, 2024 3.170 3.170 2.951 2.990 11,863 -0.19(-5.97%)
Oct 11, 2024 3.156 3.193 2.890 3.180 30,083 +0.17(+5.72%)
Oct 10, 2024 2.980 3.012 2.865 3.008 11,319 +0.17(+5.92%)
Oct 09, 2024 3.037 3.037 2.800 2.840 13,046 -0.09(-3.07%)
Oct 08, 2024 3.080 3.176 2.820 2.930 65,422 -0.28(-8.72%)
Oct 07, 2024 3.150 3.230 3.110 3.210 52,982 +0.12(+3.88%)
Oct 04, 2024 3.230 3.230 3.070 3.090 15,768 -0.04(-1.28%)
Oct 03, 2024 3.182 3.240 3.040 3.130 12,090 -0.08(-2.49%)
Oct 02, 2024 3.220 3.290 3.040 3.210 35,708 -0.01(-0.31%)
Oct 01, 2024 3.070 3.230 2.850 3.220 59,464 +0.18(+5.92%)
Sep 30, 2024 3.310 3.520 2.934 3.040 60,786 -0.27(-8.16%)
Sep 27, 2024 3.250 3.590 3.175 3.310 75,445 +0.25(+8.17%)
Sep 26, 2024 3.050 3.250 3.040 3.060 29,971 +0.03(+0.99%)
Sep 25, 2024 2.650 3.040 2.650 3.030 33,615 +0.34(+12.64%)
Sep 24, 2024 2.730 2.730 2.530 2.690 33,756 +0.02(+0.75%)
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%)
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.