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

Origin Agritech Ltd (NQ: SEED )

5.005 -0.005 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2018 8.800 9.489 8.500 9.100 14,041 +0.60(+7.02%)
Dec 29, 2017 8.503 8.503 8.503 0 -0.21(-2.35%)
Dec 28, 2017 8.863 9.500 8.700 8.708 22,876 -0.29(-3.23%)
Dec 27, 2017 9.000 9.555 8.600 8.999 72,607 +0.10(+1.11%)
Dec 26, 2017 7.900 8.900 7.900 8.900 35,884 +0.88(+10.97%)
Dec 22, 2017 8.100 8.400 8.000 8.020 9,729 -0.19(-2.30%)
Dec 21, 2017 8.346 8.400 8.001 8.209 5,708 +0.01(+0.11%)
Dec 20, 2017 8.168 8.400 7.950 8.200 7,782 +0.01(+0.16%)
Dec 19, 2017 8.100 8.400 7.801 8.187 11,582 +0.08(+1.05%)
Dec 18, 2017 9.000 9.110 8.101 8.102 48,543 -0.20(-2.39%)
Dec 15, 2017 8.086 9.099 8.010 8.300 56,871 +0.20(+2.47%)
Dec 14, 2017 8.016 8.200 7.900 8.100 17,396 +0.10(+1.24%)
Dec 13, 2017 8.100 8.480 8.011 8.001 8,673 -0.40(-4.78%)
Dec 12, 2017 8.601 8.601 8.000 8.403 10,200 -0.10(-1.14%)
Dec 11, 2017 8.600 8.980 8.500 8.500 9,366 -0.20(-2.30%)
Dec 08, 2017 8.949 9.250 8.600 8.700 10,570 -0.30(-3.33%)
Dec 07, 2017 9.810 10.00 8.851 9.000 18,144 -0.48(-5.06%)
Dec 06, 2017 9.000 9.897 8.701 9.480 31,645 +0.63(+7.12%)
Dec 05, 2017 8.000 9.500 8.000 8.850 46,965 +0.30(+3.53%)
Dec 04, 2017 10.60 11.50 7.800 8.548 73,335 -3.35(-28.17%)
Dec 01, 2017 12.30 12.30 11.80 11.90 10,975 -0.40(-3.25%)
Nov 30, 2017 12.30 12.66 12.00 12.30 8,290 -0.10(-0.81%)
Nov 29, 2017 13.00 13.20 12.10 12.40 23,914 +0.01(+0.08%)
Nov 28, 2017 12.89 12.89 12.10 12.39 8,137 -0.31(-2.43%)
Nov 27, 2017 12.50 12.80 12.50 12.70 3,582 +0.15(+1.19%)
Nov 24, 2017 12.50 12.80 12.50 12.55 2,922 +0.05(+0.40%)
Nov 22, 2017 12.60 12.70 12.50 12.50 3,338 -0.10(-0.79%)
Nov 21, 2017 12.70 12.70 12.50 12.60 7,635 -0.10(-0.79%)
Nov 20, 2017 12.80 12.90 12.30 12.70 5,209 -0.10(-0.79%)
Nov 17, 2017 12.90 13.20 12.80 12.80 7,253 +0.00(+0.01%)
Nov 16, 2017 13.80 13.80 12.10 12.80 52,617 -1.00(-7.25%)
Nov 15, 2017 14.20 15.40 13.50 13.80 8,338 -0.50(-3.49%)
Nov 14, 2017 13.10 15.89 13.10 14.30 86,834 +1.10(+8.33%)
Nov 13, 2017 13.10 13.80 13.00 13.20 7,391 -0.20(-1.49%)
Nov 10, 2017 13.40 13.70 13.00 13.40 5,738 -0.10(-0.75%)
Nov 09, 2017 13.50 14.80 13.10 13.50 38,742 +0.20(+1.50%)
Nov 08, 2017 13.00 13.90 12.70 13.30 2,606 +0.30(+2.31%)
Nov 07, 2017 12.50 13.60 12.50 13.00 6,681 +0.40(+3.17%)
Nov 06, 2017 12.50 13.20 12.50 12.60 23,767 -0.30(-2.33%)
Nov 03, 2017 14.00 14.00 12.90 12.90 24,355 -1.30(-9.15%)
Nov 02, 2017 14.36 14.40 13.80 14.20 3,640 +0.00(+0.00%)
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.