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 (%)
May 31, 2019 6.050 6.150 6.050 6.120 6,600 +0.06(+0.92%)
May 30, 2019 6.060 6.138 6.060 6.064 9,366 -0.04(-0.59%)
May 29, 2019 6.060 6.191 6.050 6.100 13,824 -0.15(-2.40%)
May 28, 2019 6.100 6.310 6.100 6.250 11,035 +0.09(+1.54%)
May 24, 2019 6.103 6.160 6.103 6.155 1,400 +0.00(+0.08%)
May 23, 2019 6.100 6.150 6.100 6.150 1,308 -0.05(-0.81%)
May 22, 2019 6.130 6.219 6.120 6.200 5,433 -0.01(-0.16%)
May 21, 2019 6.314 6.314 6.161 6.210 2,251 +0.00(+0.05%)
May 20, 2019 6.205 6.212 6.176 6.207 3,185 -0.01(-0.21%)
May 17, 2019 6.260 6.350 6.173 6.220 2,000 -0.13(-2.05%)
May 16, 2019 6.272 6.400 6.272 6.350 2,623 +0.09(+1.47%)
May 15, 2019 6.110 6.349 6.110 6.259 9,415 +0.10(+1.60%)
May 14, 2019 6.200 6.290 6.160 6.160 3,400 +0.01(+0.16%)
May 13, 2019 6.180 6.187 6.060 6.150 8,290 -0.15(-2.38%)
May 10, 2019 6.150 6.320 6.150 6.300 3,200 +0.14(+2.27%)
May 09, 2019 6.270 6.270 6.120 6.160 8,106 -0.28(-4.35%)
May 08, 2019 6.270 6.490 6.270 6.440 13,388 +0.26(+4.21%)
May 07, 2019 6.366 6.369 6.180 6.180 4,320 -0.27(-4.19%)
May 06, 2019 6.250 6.462 6.250 6.450 4,026 -0.04(-0.61%)
May 03, 2019 6.510 6.510 6.380 6.490 11,200 -0.04(-0.65%)
May 02, 2019 6.627 6.700 6.495 6.532 9,569 +0.03(+0.49%)
May 01, 2019 6.816 6.816 6.500 6.500 3,492 -0.02(-0.31%)
Apr 30, 2019 6.420 6.627 6.370 6.520 10,524 +0.05(+0.85%)
Apr 29, 2019 6.340 6.474 6.340 6.465 5,178 +0.12(+1.97%)
Apr 26, 2019 6.410 6.420 6.340 6.340 8,600 -0.12(-1.78%)
Apr 25, 2019 6.570 6.597 6.430 6.455 10,270 -0.12(-1.81%)
Apr 24, 2019 6.455 6.800 6.250 6.574 8,628 +0.08(+1.30%)
Apr 23, 2019 6.510 6.660 6.485 6.490 39,063 -0.09(-1.42%)
Apr 22, 2019 6.500 6.870 6.500 6.584 8,602 +0.01(+0.21%)
Apr 18, 2019 6.810 6.905 6.510 6.570 23,700 -0.30(-4.37%)
Apr 17, 2019 7.200 7.290 6.860 6.870 18,842 -0.46(-6.28%)
Apr 16, 2019 7.630 7.630 7.325 7.330 15,963 -0.46(-5.91%)
Apr 15, 2019 7.460 7.790 7.460 7.790 5,652 +0.35(+4.70%)
Apr 12, 2019 7.740 7.740 7.440 7.440 9,600 -0.16(-2.11%)
Apr 11, 2019 7.600 7.760 7.560 7.600 9,224 +0.03(+0.40%)
Apr 10, 2019 7.600 7.700 7.550 7.570 6,834 -0.12(-1.56%)
Apr 09, 2019 7.500 7.700 7.500 7.690 7,829 +0.14(+1.85%)
Apr 08, 2019 7.510 7.630 7.500 7.550 7,895 -0.10(-1.31%)
Apr 05, 2019 7.560 7.700 7.550 7.650 9,600 -0.05(-0.65%)
Apr 04, 2019 7.573 7.770 7.562 7.700 11,245 -0.06(-0.77%)
Apr 03, 2019 7.630 7.850 7.630 7.760 6,395 +0.13(+1.75%)
Apr 02, 2019 7.760 7.800 7.500 7.627 10,687 -0.10(-1.34%)
Apr 01, 2019 7.500 7.811 7.497 7.730 22,998 +0.32(+4.32%)
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%)
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.