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, 2019 7.690 7.723 7.301 7.410 24,800 -0.09(-1.20%)
Mar 28, 2019 7.900 7.990 7.270 7.500 31,818 -0.08(-1.06%)
Mar 27, 2019 7.810 8.950 7.500 7.580 301,429 -0.16(-2.07%)
Mar 26, 2019 7.250 7.750 7.020 7.740 58,507 +0.49(+6.76%)
Mar 25, 2019 7.000 7.250 6.820 7.250 40,941 +0.47(+6.92%)
Mar 22, 2019 6.880 6.997 6.730 6.781 15,300 -0.17(-2.44%)
Mar 21, 2019 6.950 7.070 6.860 6.950 16,443 -0.04(-0.60%)
Mar 20, 2019 6.980 7.120 6.864 6.992 35,171 +0.00(+0.03%)
Mar 19, 2019 7.000 7.000 6.800 6.990 15,457 +0.17(+2.49%)
Mar 18, 2019 6.860 6.924 6.739 6.820 22,029 +0.04(+0.59%)
Mar 15, 2019 6.890 6.952 6.736 6.780 9,700 -0.10(-1.45%)
Mar 14, 2019 6.710 6.990 6.660 6.880 11,479 +0.08(+1.18%)
Mar 13, 2019 6.890 6.890 6.610 6.800 9,712 -0.02(-0.29%)
Mar 12, 2019 6.940 6.940 6.721 6.820 4,094 -0.15(-2.15%)
Mar 11, 2019 6.730 6.970 6.600 6.970 4,928 +0.42(+6.41%)
Mar 08, 2019 6.920 6.920 6.550 6.550 6,800 -0.10(-1.50%)
Mar 07, 2019 6.880 6.940 6.580 6.650 22,361 -0.35(-5.00%)
Mar 06, 2019 7.020 7.020 6.670 7.000 20,389 +0.10(+1.40%)
Mar 05, 2019 6.725 7.130 6.670 6.903 48,974 +0.12(+1.82%)
Mar 04, 2019 6.535 6.900 6.535 6.780 11,567 +0.25(+3.83%)
Mar 01, 2019 6.750 6.780 6.520 6.530 14,700 -0.29(-4.25%)
Feb 28, 2019 6.418 7.200 6.418 6.820 49,089 +0.17(+2.56%)
Feb 27, 2019 6.490 6.860 6.490 6.650 11,797 +0.07(+1.06%)
Feb 26, 2019 6.320 6.740 6.310 6.580 22,117 +0.03(+0.46%)
Feb 25, 2019 6.450 6.620 6.420 6.550 14,800 +0.27(+4.30%)
Feb 22, 2019 6.330 6.550 6.280 6.280 21,700 -0.07(-1.10%)
Feb 21, 2019 6.400 6.580 6.320 6.350 7,204 -0.05(-0.78%)
Feb 20, 2019 6.470 6.640 6.400 6.400 10,255 +0.08(+1.27%)
Feb 19, 2019 6.500 6.750 6.310 6.320 7,490 -0.18(-2.77%)
Feb 15, 2019 6.340 6.550 6.310 6.500 17,300 +0.10(+1.56%)
Feb 14, 2019 6.530 6.600 6.390 6.400 6,000 -0.15(-2.29%)
Feb 13, 2019 6.680 6.970 6.550 6.550 21,485 -0.09(-1.36%)
Feb 12, 2019 6.630 6.790 6.450 6.640 4,915 +0.16(+2.47%)
Feb 11, 2019 6.800 7.000 6.480 6.480 30,831 -0.22(-3.28%)
Feb 08, 2019 6.400 6.970 6.190 6.700 16,600 +0.43(+6.79%)
Feb 07, 2019 6.260 6.300 6.233 6.274 6,311 -0.07(-1.04%)
Feb 06, 2019 6.310 6.380 6.310 6.340 3,172 +0.02(+0.32%)
Feb 05, 2019 6.450 6.500 6.310 6.320 11,916 -0.09(-1.48%)
Feb 04, 2019 6.160 6.415 6.160 6.415 10,480 +0.21(+3.47%)
Feb 01, 2019 6.200 6.460 6.170 6.200 6,300 -0.05(-0.80%)
Jan 31, 2019 6.350 6.390 6.142 6.250 10,869 -0.20(-3.10%)
Jan 30, 2019 6.280 6.538 6.250 6.450 3,616 +0.15(+2.38%)
Jan 29, 2019 6.430 6.470 6.253 6.300 9,528 -0.20(-3.08%)
Jan 28, 2019 6.380 6.500 6.300 6.500 28,442 +0.25(+4.00%)
Jan 25, 2019 6.490 6.500 6.250 6.250 15,100 -0.12(-1.88%)
Jan 24, 2019 6.310 6.500 6.310 6.370 8,453 +0.06(+0.95%)
Jan 23, 2019 6.470 6.490 6.205 6.310 25,078 -0.08(-1.25%)
Jan 22, 2019 6.370 6.960 6.010 6.390 72,244 +0.02(+0.31%)
Jan 18, 2019 6.390 6.450 6.330 6.370 5,700 -0.03(-0.47%)
Jan 17, 2019 6.390 6.440 6.174 6.400 19,767 +0.02(+0.31%)
Jan 16, 2019 6.330 6.400 6.110 6.380 19,264 +0.18(+2.90%)
Jan 15, 2019 6.050 6.450 6.000 6.200 153,031 +0.23(+3.85%)
Jan 14, 2019 5.980 6.168 5.900 5.970 7,728 -0.18(-2.93%)
Jan 11, 2019 6.240 6.240 5.920 6.150 9,700 -0.09(-1.44%)
Jan 10, 2019 5.900 6.240 5.750 6.240 15,088 +0.40(+6.85%)
Jan 09, 2019 5.980 6.000 5.800 5.840 21,267 -0.02(-0.34%)
Jan 08, 2019 6.200 6.200 5.800 5.860 39,741 -0.49(-7.72%)
Jan 07, 2019 5.710 6.500 5.710 6.350 53,447 +0.75(+13.39%)
Jan 04, 2019 5.250 5.620 5.210 5.600 11,400 +0.21(+3.90%)
Jan 03, 2019 5.020 5.420 5.020 5.390 18,586 +0.20(+3.85%)
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.