Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Agritech Ltd (NQ: SEED )

5.990 +0.040 (+0.67%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 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 30, 2019 6.300 6.350 6.190 6.220 3,324 +0.01(+0.16%)
Sep 27, 2019 6.500 6.649 6.159 6.210 14,300 -0.34(-5.19%)
Sep 26, 2019 6.740 6.740 6.540 6.550 4,624 -0.19(-2.81%)
Sep 25, 2019 6.730 6.740 6.545 6.739 1,651 +0.22(+3.37%)
Sep 24, 2019 6.820 6.820 6.510 6.520 5,028 -0.26(-3.83%)
Sep 23, 2019 6.640 6.783 6.640 6.780 5,287 +0.22(+3.35%)
Sep 20, 2019 6.640 6.830 6.560 6.560 6,200 -0.14(-2.09%)
Sep 19, 2019 6.730 6.730 6.510 6.700 6,066 -0.11(-1.62%)
Sep 18, 2019 6.870 6.930 6.580 6.810 5,824 -0.09(-1.30%)
Sep 17, 2019 6.920 6.940 6.810 6.900 19,556 +0.13(+1.92%)
Sep 16, 2019 6.590 6.940 6.550 6.770 13,032 +0.26(+3.97%)
Sep 13, 2019 6.690 6.720 6.510 6.511 8,700 -0.15(-2.23%)
Sep 12, 2019 6.580 6.790 6.520 6.660 17,497 +0.14(+2.15%)
Sep 11, 2019 6.490 7.000 6.270 6.520 74,919 +0.07(+1.09%)
Sep 10, 2019 6.590 6.600 6.053 6.450 4,937 -0.15(-2.27%)
Sep 09, 2019 6.390 6.670 6.390 6.600 27,573 +0.23(+3.61%)
Sep 06, 2019 5.860 6.500 5.640 6.370 16,000 +0.22(+3.58%)
Sep 05, 2019 6.150 6.200 6.020 6.150 8,051 +0.14(+2.33%)
Sep 04, 2019 5.890 6.330 5.600 6.010 19,986 +0.11(+1.86%)
Sep 03, 2019 5.490 5.900 5.279 5.900 5,620 +0.38(+6.94%)
Aug 30, 2019 5.661 5.661 5.356 5.517 5,500 -0.18(-3.21%)
Aug 29, 2019 5.420 5.750 5.376 5.700 9,639 +0.16(+2.90%)
Aug 28, 2019 5.370 5.670 5.120 5.540 10,622 +0.17(+3.17%)
Aug 27, 2019 5.280 5.899 5.280 5.370 56,057 +0.27(+5.34%)
Aug 26, 2019 5.010 5.150 4.886 5.098 17,790 +0.02(+0.45%)
Aug 23, 2019 5.160 5.350 4.988 5.075 2,500 -0.17(-3.33%)
Aug 22, 2019 5.381 5.381 5.115 5.250 1,086 +0.04(+0.77%)
Aug 21, 2019 5.200 5.395 5.200 5.210 17,203 +0.17(+3.37%)
Aug 20, 2019 5.150 5.150 4.890 5.040 10,113 -0.11(-2.13%)
Aug 19, 2019 5.390 5.390 5.020 5.150 5,735 -0.08(-1.60%)
Aug 16, 2019 5.439 5.439 5.166 5.234 900 +0.13(+2.63%)
Aug 15, 2019 5.130 5.325 5.100 5.100 2,733 -0.07(-1.35%)
Aug 14, 2019 5.280 5.290 5.170 5.170 3,008 -0.30(-5.48%)
Aug 13, 2019 5.505 5.505 5.231 5.470 3,492 -0.07(-1.23%)
Aug 12, 2019 5.494 5.620 5.350 5.538 2,232 +0.14(+2.56%)
Aug 09, 2019 5.230 5.640 5.224 5.400 25,800 +0.17(+3.25%)
Aug 08, 2019 5.180 5.290 5.110 5.230 6,432 +0.23(+4.60%)
Aug 07, 2019 5.000 5.210 5.000 5.000 10,546 -0.17(-3.29%)
Aug 06, 2019 5.100 5.230 5.100 5.170 8,887 -0.08(-1.52%)
Aug 05, 2019 5.109 5.250 5.109 5.250 2,860 -0.01(-0.17%)
Aug 02, 2019 5.180 5.270 5.108 5.259 6,500 +0.05(+0.94%)
Aug 01, 2019 5.320 5.500 5.210 5.210 15,982 -0.31(-5.62%)
Jul 31, 2019 5.900 5.900 5.250 5.520 19,987 -0.43(-7.23%)
Jul 30, 2019 5.560 5.950 5.354 5.950 17,885 +0.32(+5.68%)
Jul 29, 2019 5.650 5.690 5.630 5.630 1,886 -0.06(-1.06%)
Jul 26, 2019 5.750 5.770 5.670 5.690 1,800 -0.06(-0.97%)
Jul 25, 2019 5.720 5.780 5.720 5.746 2,239 -0.03(-0.59%)
Jul 24, 2019 5.780 5.850 5.780 5.780 1,929 -0.01(-0.09%)
Jul 23, 2019 5.960 5.968 5.710 5.785 1,299 +0.09(+1.50%)
Jul 22, 2019 5.750 5.780 5.681 5.700 4,165 -0.10(-1.72%)
Jul 19, 2019 5.780 5.800 5.613 5.800 3,000 +0.13(+2.33%)
Jul 18, 2019 5.880 5.880 5.640 5.668 4,919 -0.22(-3.77%)
Jul 17, 2019 5.960 5.960 5.750 5.890 7,577 -0.21(-3.44%)
Jul 16, 2019 6.070 6.670 6.052 6.100 175,120 +0.12(+2.01%)
Jul 15, 2019 5.750 6.075 5.580 5.980 25,007 +0.25(+4.44%)
Jul 12, 2019 5.840 5.840 5.666 5.726 8,800 -0.17(-2.80%)
Jul 11, 2019 5.953 5.953 5.737 5.891 2,023 -0.05(-0.89%)
Jul 10, 2019 5.975 6.026 5.904 5.944 2,019 +0.07(+1.28%)
Jul 09, 2019 5.970 5.970 5.780 5.869 13,701 -0.16(-2.67%)
Jul 08, 2019 6.070 6.070 6.025 6.030 2,109 +0.03(+0.55%)
Jul 05, 2019 5.930 6.028 5.930 5.997 1,200 -0.01(-0.21%)
Jul 03, 2019 5.910 6.010 5.910 6.010 1,400 +0.04(+0.70%)
Jul 02, 2019 5.890 5.968 5.890 5.968 583 +0.07(+1.16%)
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.