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

Origin Agritech Ltd (NQ: SEED )

3.340 +0.060 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.703 7.703 7.703 0 -0.32(-3.96%)
Mar 28, 2018 8.600 8.600 8.010 8.021 80,070 -0.57(-6.61%)
Mar 27, 2018 9.100 9.200 8.410 8.589 87,189 -0.40(-4.45%)
Mar 26, 2018 8.410 9.178 8.007 8.989 243,308 +0.50(+5.90%)
Mar 23, 2018 9.100 9.200 8.303 8.488 106,034 -0.29(-3.33%)
Mar 22, 2018 9.150 9.500 8.790 8.780 111,397 -0.73(-7.68%)
Mar 21, 2018 10.70 10.70 9.400 9.510 190,814 -0.79(-7.67%)
Mar 20, 2018 11.00 11.10 10.10 10.30 125,708 -0.90(-8.04%)
Mar 19, 2018 12.40 12.40 10.60 11.20 338,981 -1.50(-11.81%)
Mar 16, 2018 12.80 15.20 11.50 12.70 1,840,802 +2.70(+27.00%)
Mar 15, 2018 12.50 12.90 9.900 10.00 741,645 -3.60(-26.47%)
Mar 14, 2018 8.500 13.60 8.235 13.60 1,294,436 +5.38(+65.43%)
Mar 13, 2018 8.734 8.980 8.130 8.221 42,116 -0.51(-5.87%)
Mar 12, 2018 8.500 9.190 8.401 8.734 32,443 +0.13(+1.56%)
Mar 09, 2018 8.300 8.900 8.016 8.600 96,005 +0.30(+3.61%)
Mar 08, 2018 8.348 9.700 8.112 8.300 121,417 +0.03(+0.36%)
Mar 07, 2018 8.400 8.600 8.200 8.270 4,218 -0.03(-0.40%)
Mar 06, 2018 8.800 8.800 8.200 8.303 11,767 -0.30(-3.45%)
Mar 05, 2018 8.695 8.695 8.400 8.600 6,548 +0.00(+0.03%)
Mar 02, 2018 8.642 8.789 8.301 8.597 7,747 -0.00(-0.03%)
Mar 01, 2018 8.334 8.900 8.001 8.600 40,995 +0.38(+4.56%)
Feb 28, 2018 8.400 8.400 8.000 8.225 30,763 -0.18(-2.08%)
Feb 27, 2018 8.700 8.795 8.200 8.400 13,468 -0.16(-1.87%)
Feb 26, 2018 8.902 8.902 8.500 8.560 29,137 -0.15(-1.68%)
Feb 23, 2018 9.083 9.083 8.612 8.706 7,052 +0.05(+0.64%)
Feb 22, 2018 8.900 8.990 8.501 8.651 31,607 +0.02(+0.28%)
Feb 21, 2018 8.841 9.140 8.600 8.627 14,032 -0.07(-0.84%)
Feb 20, 2018 9.100 9.101 8.700 8.700 13,250 -0.40(-4.40%)
Feb 16, 2018 9.100 9.100 9.100 0 -0.59(-6.08%)
Feb 15, 2018 10.50 12.10 9.500 9.689 257,770 -0.81(-7.72%)
Feb 14, 2018 10.20 10.80 9.601 10.50 21,153 +0.50(+5.00%)
Feb 13, 2018 9.500 10.20 9.301 10.00 10,782 +0.30(+3.09%)
Feb 12, 2018 9.500 9.796 9.300 9.700 6,435 +0.20(+2.08%)
Feb 09, 2018 10.20 10.20 9.502 9.502 11,289 -0.10(-1.03%)
Feb 08, 2018 9.640 9.990 9.502 9.601 5,648 +0.10(+1.06%)
Feb 07, 2018 9.500 9.500 9.500 9.500 7,664 -0.15(-1.57%)
Feb 06, 2018 9.368 9.743 9.001 9.652 10,130 +0.13(+1.39%)
Feb 05, 2018 10.70 10.70 9.504 9.520 16,448 -1.28(-11.85%)
Feb 02, 2018 11.20 11.20 10.70 10.80 12,098 -0.21(-1.91%)
Feb 01, 2018 10.70 11.20 10.70 11.01 15,813 +0.21(+1.94%)
Jan 31, 2018 11.00 11.19 10.60 10.80 45,778 -0.10(-0.92%)
Jan 30, 2018 11.00 11.20 10.80 10.90 48,473 -0.10(-0.91%)
Jan 29, 2018 11.10 11.40 10.90 11.00 27,998 -0.30(-2.65%)
Jan 26, 2018 11.70 11.70 10.50 11.30 115,160 -0.40(-3.42%)
Jan 25, 2018 11.00 11.82 10.80 11.70 54,663 +0.70(+6.36%)
Jan 24, 2018 11.30 11.60 10.60 11.00 28,487 -0.30(-2.65%)
Jan 23, 2018 11.60 11.76 11.00 11.30 21,443 -0.25(-2.16%)
Jan 22, 2018 12.20 12.20 11.40 11.55 22,418 -0.55(-4.53%)
Jan 19, 2018 12.60 12.99 11.80 12.10 28,179 -0.30(-2.44%)
Jan 18, 2018 11.50 12.50 10.70 12.40 58,659 +0.70(+5.98%)
Jan 17, 2018 10.00 13.20 10.00 11.70 284,019 +1.75(+17.54%)
Jan 16, 2018 9.500 10.30 9.102 9.954 30,981 +0.85(+9.38%)
Jan 12, 2018 9.100 9.100 9.100 0 +0.05(+0.53%)
Jan 11, 2018 8.601 9.198 8.601 9.052 7,430 +0.10(+1.13%)
Jan 10, 2018 8.743 9.300 8.600 8.951 11,876 +0.35(+4.08%)
Jan 09, 2018 9.100 9.737 8.600 8.600 13,476 -0.88(-9.28%)
Jan 08, 2018 10.30 10.40 9.101 9.480 19,189 -0.52(-5.21%)
Jan 05, 2018 10.00 11.50 10.00 10.00 108,345 +0.48(+5.04%)
Jan 04, 2018 9.300 9.521 8.850 9.521 18,652 +0.21(+2.27%)
Jan 03, 2018 9.224 9.489 9.100 9.310 14,454 +0.21(+2.31%)
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.