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

Origin Agritech Ltd (NQ: SEED )

4.800 -0.210 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 13.46 13.50 11.81 12.59 215,300 +0.94(+8.07%)
Jul 30, 2020 12.52 12.52 11.20 11.65 103,071 -0.84(-6.73%)
Jul 29, 2020 12.62 13.50 12.31 12.49 60,493 -0.23(-1.81%)
Jul 28, 2020 12.85 14.19 12.56 12.72 211,782 -0.32(-2.45%)
Jul 27, 2020 11.39 13.75 10.62 13.04 724,736 +2.93(+28.98%)
Jul 24, 2020 9.820 10.44 9.610 10.11 61,100 +0.13(+1.30%)
Jul 23, 2020 10.63 11.26 9.901 9.980 75,993 -0.86(-7.93%)
Jul 22, 2020 11.58 11.68 10.75 10.84 119,762 -0.88(-7.51%)
Jul 21, 2020 12.29 13.24 11.39 11.72 215,401 -0.33(-2.74%)
Jul 20, 2020 11.81 12.55 11.34 12.05 112,568 -0.05(-0.41%)
Jul 17, 2020 11.75 12.67 11.59 12.10 168,400 +0.31(+2.63%)
Jul 16, 2020 9.910 12.40 9.770 11.79 311,488 +1.33(+12.72%)
Jul 15, 2020 10.29 12.23 9.520 10.46 824,478 +1.31(+14.32%)
Jul 14, 2020 9.300 9.660 8.650 9.150 134,474 -0.25(-2.66%)
Jul 13, 2020 9.740 9.980 9.240 9.400 109,167 -0.25(-2.59%)
Jul 10, 2020 9.600 9.870 9.150 9.650 78,000 -0.01(-0.10%)
Jul 09, 2020 9.610 10.20 9.430 9.660 133,840 +0.01(+0.10%)
Jul 08, 2020 10.04 10.33 9.280 9.650 155,615 -0.45(-4.46%)
Jul 07, 2020 8.600 10.39 8.600 10.10 502,502 +1.40(+16.09%)
Jul 06, 2020 8.230 8.790 7.760 8.700 171,041 +0.07(+0.81%)
Jul 02, 2020 6.590 9.190 6.400 8.630 1,328,800 +2.25(+35.27%)
Jul 01, 2020 6.860 6.870 6.170 6.380 27,608 -0.38(-5.62%)
Jun 30, 2020 6.460 7.480 6.280 6.760 83,975 +0.35(+5.46%)
Jun 29, 2020 6.400 6.490 6.200 6.410 21,677 -0.20(-3.03%)
Jun 26, 2020 6.930 6.960 6.350 6.610 41,200 -0.46(-6.51%)
Jun 25, 2020 7.190 7.190 6.920 7.070 26,642 -0.17(-2.35%)
Jun 24, 2020 8.060 8.060 7.050 7.240 68,919 -0.74(-9.27%)
Jun 23, 2020 7.190 8.800 7.130 7.980 253,518 +0.90(+12.71%)
Jun 22, 2020 7.870 7.870 7.010 7.080 41,277 -0.61(-7.93%)
Jun 19, 2020 6.590 7.825 6.550 7.690 77,500 +0.91(+13.42%)
Jun 18, 2020 6.810 6.850 6.550 6.780 26,725 -0.12(-1.74%)
Jun 17, 2020 7.700 7.700 6.580 6.900 94,613 -0.77(-10.04%)
Jun 16, 2020 8.000 8.280 7.500 7.670 119,481 -0.69(-8.25%)
Jun 15, 2020 6.480 8.490 5.430 8.360 545,164 +1.98(+31.03%)
Jun 12, 2020 4.690 6.750 4.620 6.380 446,200 +1.78(+38.70%)
Jun 11, 2020 4.750 5.115 4.450 4.600 56,297 -0.35(-7.07%)
Jun 10, 2020 4.300 5.500 4.300 4.950 65,966 +0.65(+15.12%)
Jun 09, 2020 4.650 4.650 4.300 4.300 11,846 -0.35(-7.53%)
Jun 08, 2020 4.350 4.690 4.350 4.650 27,666 +0.41(+9.67%)
Jun 05, 2020 4.290 4.290 4.140 4.240 5,400 +0.19(+4.69%)
Jun 04, 2020 4.300 4.380 4.050 4.050 19,107 -0.19(-4.48%)
Jun 03, 2020 3.990 4.350 3.920 4.240 39,585 +0.37(+9.42%)
Jun 02, 2020 3.640 3.890 3.640 3.875 24,393 +0.19(+5.18%)
Jun 01, 2020 3.762 3.762 3.518 3.684 15,553 +0.04(+1.22%)
May 29, 2020 3.550 3.733 3.510 3.640 9,900 +0.05(+1.39%)
May 28, 2020 3.670 3.710 3.500 3.590 5,875 -0.15(-4.01%)
May 27, 2020 3.800 3.890 3.510 3.740 7,970 +0.11(+3.03%)
May 26, 2020 3.750 3.750 3.610 3.630 7,245 -0.12(-3.20%)
May 22, 2020 3.600 3.770 3.600 3.750 2,500 -0.05(-1.32%)
May 21, 2020 3.810 3.900 3.540 3.800 11,793 -0.04(-1.04%)
May 20, 2020 3.286 4.000 3.265 3.840 80,445 +0.62(+19.25%)
May 19, 2020 3.160 3.280 3.150 3.220 13,145 +0.01(+0.31%)
May 18, 2020 3.320 3.390 3.140 3.210 8,518 -0.07(-2.13%)
May 15, 2020 3.250 3.310 3.220 3.280 7,500 +0.05(+1.55%)
May 14, 2020 3.200 3.250 2.900 3.230 50,725 +0.00(+0.00%)
May 13, 2020 3.480 3.480 3.150 3.230 12,784 -0.16(-4.72%)
May 12, 2020 3.540 3.540 3.310 3.390 33,436 -0.13(-3.69%)
May 11, 2020 3.320 3.520 3.200 3.520 13,853 +0.12(+3.53%)
May 08, 2020 3.360 3.520 3.340 3.400 11,500 +0.04(+1.19%)
May 07, 2020 3.420 3.550 3.350 3.360 5,041 -0.09(-2.61%)
May 06, 2020 3.490 3.490 3.289 3.450 14,509 +0.07(+2.07%)
May 05, 2020 3.400 3.540 3.330 3.380 8,991 -0.02(-0.59%)
May 04, 2020 3.510 3.527 3.300 3.400 18,102 -0.14(-3.95%)
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.