Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin Agritech Ltd
(NQ:
SEED
)
5.329
-0.031 (-0.57%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
3.400
3.610
3.250
3.310
14,069
-0.17(-4.89%)
Sep 28, 2023
3.660
3.750
3.250
3.480
52,331
-0.19(-5.05%)
Sep 27, 2023
3.720
3.753
3.600
3.665
12,317
-0.02(-0.68%)
Sep 26, 2023
3.780
3.780
3.570
3.690
24,974
-0.11(-2.89%)
Sep 25, 2023
3.900
3.800
3.683
3.800
9,705
+0.06(+1.60%)
Sep 22, 2023
3.700
3.790
3.460
3.740
14,530
+0.12(+3.31%)
Sep 21, 2023
3.810
3.810
3.510
3.620
26,028
-0.20(-5.24%)
Sep 20, 2023
3.800
3.980
3.800
3.820
40,523
-0.19(-4.74%)
Sep 19, 2023
3.830
4.010
3.830
4.010
4,029
+0.14(+3.62%)
Sep 18, 2023
3.922
3.970
3.771
3.870
8,660
-0.05(-1.28%)
Sep 15, 2023
3.940
4.030
3.801
3.920
16,124
+0.01(+0.26%)
Sep 14, 2023
3.810
3.960
3.716
3.910
14,169
+0.13(+3.44%)
Sep 13, 2023
3.744
3.780
3.690
3.780
7,727
+0.00(+0.00%)
Sep 12, 2023
3.820
3.920
3.780
3.780
4,368
-0.04(-1.05%)
Sep 11, 2023
3.790
3.920
3.790
3.820
8,647
-0.04(-1.04%)
Sep 08, 2023
3.940
3.940
3.770
3.860
9,225
-0.05(-1.28%)
Sep 07, 2023
4.020
4.030
3.700
3.910
15,748
+0.15(+3.99%)
Sep 06, 2023
3.890
3.980
3.600
3.760
32,706
-0.01(-0.27%)
Sep 05, 2023
3.710
3.790
3.550
3.770
26,754
+0.04(+1.07%)
Sep 01, 2023
3.600
3.780
3.410
3.730
66,247
+0.17(+4.78%)
Aug 31, 2023
3.400
3.600
3.393
3.560
21,751
+0.10(+2.89%)
Aug 30, 2023
3.480
3.640
3.430
3.460
13,322
-0.11(-3.08%)
Aug 29, 2023
3.470
3.600
3.450
3.570
23,593
+0.04(+1.13%)
Aug 28, 2023
3.770
3.770
3.400
3.530
36,169
-0.16(-4.34%)
Aug 25, 2023
3.300
3.740
3.300
3.690
57,616
+0.43(+13.19%)
Aug 24, 2023
3.070
3.510
2.900
3.260
36,754
+0.19(+6.19%)
Aug 23, 2023
3.100
3.174
3.039
3.070
18,345
-0.03(-0.97%)
Aug 22, 2023
3.020
3.100
3.000
3.100
9,218
+0.05(+1.64%)
Aug 21, 2023
2.920
3.125
2.868
3.050
37,270
+0.04(+1.33%)
Aug 18, 2023
2.810
3.020
2.810
3.010
25,743
+0.11(+3.79%)
Aug 17, 2023
3.160
3.400
2.830
2.900
86,061
-0.34(-10.49%)
Aug 16, 2023
3.130
3.490
3.130
3.240
41,526
+0.06(+1.89%)
Aug 15, 2023
3.230
3.240
3.100
3.180
18,874
-0.11(-3.34%)
Aug 14, 2023
3.290
3.290
3.200
3.290
5,996
+0.04(+1.23%)
Aug 11, 2023
3.230
3.440
3.100
3.250
74,342
-0.03(-0.91%)
Aug 10, 2023
3.360
3.490
3.250
3.280
14,636
-0.09(-2.67%)
Aug 09, 2023
3.500
3.510
3.350
3.370
42,522
-0.05(-1.46%)
Aug 08, 2023
3.540
3.539
3.175
3.420
73,965
-0.17(-4.74%)
Aug 07, 2023
3.560
3.762
3.420
3.590
99,566
+0.03(+0.84%)
Aug 04, 2023
3.610
3.670
3.410
3.560
23,388
-0.08(-2.20%)
Aug 03, 2023
3.580
3.690
3.580
3.640
5,741
+0.00(+0.00%)
Aug 02, 2023
3.650
3.820
3.580
3.640
29,484
+0.08(+2.25%)
Aug 01, 2023
3.850
3.950
3.530
3.560
114,159
-0.39(-9.87%)
Jul 31, 2023
4.250
4.250
3.800
3.950
78,705
-0.04(-1.00%)
Jul 28, 2023
3.810
3.990
3.810
3.990
12,168
+0.11(+2.84%)
Jul 27, 2023
3.960
4.146
3.880
3.880
17,171
-0.12(-3.00%)
Jul 26, 2023
3.970
4.049
3.935
4.000
6,976
+0.07(+1.78%)
Jul 25, 2023
3.820
3.970
3.808
3.930
18,682
+0.03(+0.77%)
Jul 24, 2023
4.030
4.120
3.790
3.900
74,536
-0.13(-3.23%)
Jul 21, 2023
4.210
4.290
3.980
4.030
66,082
-0.17(-4.05%)
Jul 20, 2023
4.170
4.326
4.090
4.200
23,457
-0.01(-0.24%)
Jul 19, 2023
4.400
4.620
4.150
4.210
118,478
-0.14(-3.22%)
Jul 18, 2023
4.440
4.550
4.190
4.350
55,848
-0.15(-3.33%)
Jul 17, 2023
4.480
4.629
4.480
4.500
16,992
-0.06(-1.32%)
Jul 14, 2023
4.390
4.720
4.360
4.560
51,303
+0.17(+3.87%)
Jul 13, 2023
4.150
4.430
4.050
4.390
68,538
+0.21(+5.15%)
Jul 12, 2023
4.150
4.300
4.100
4.175
117,267
+0.18(+4.64%)
Jul 11, 2023
4.215
4.270
3.960
3.990
53,526
-0.13(-3.16%)
Jul 10, 2023
4.080
4.275
4.080
4.120
33,587
+0.00(+0.00%)
Jul 07, 2023
4.160
4.190
4.020
4.120
24,139
+0.00(+0.00%)
Jul 06, 2023
4.120
4.165
4.050
4.120
22,978
-0.03(-0.72%)
Jul 05, 2023
4.150
4.200
4.110
4.150
16,394
+0.06(+1.34%)
Jul 03, 2023
4.072
4.175
4.000
4.095
71,493
-0.03(-0.61%)
Jun 30, 2023
4.050
4.120
4.050
4.120
19,674
+0.03(+0.73%)
Jun 29, 2023
4.070
4.190
4.050
4.090
19,436
+0.04(+0.99%)
Jun 28, 2023
4.000
4.190
3.950
4.050
52,682
-0.01(-0.24%)
Jun 27, 2023
3.900
4.070
3.900
4.060
38,555
+0.21(+5.45%)
Jun 26, 2023
4.010
4.175
3.850
3.850
38,245
-0.25(-6.10%)
Jun 23, 2023
3.790
4.190
3.790
4.100
166,194
+0.29(+7.61%)
Jun 22, 2023
4.055
4.055
3.785
3.810
68,579
-0.19(-4.75%)
Jun 21, 2023
4.180
4.190
3.860
4.000
43,980
-0.12(-2.91%)
Jun 20, 2023
4.550
4.550
4.110
4.120
45,394
+0.16(+4.04%)
Jun 16, 2023
4.840
5.210
3.960
3.960
185,460
-0.87(-18.01%)
Jun 15, 2023
4.975
5.055
4.771
4.830
34,748
-1.40(-22.47%)
May 08, 2023
6.500
6.500
6.070
6.230
8,817
+0.07(+1.05%)
May 05, 2023
6.300
6.337
6.100
6.165
24,519
+0.00(+0.08%)
May 04, 2023
6.490
6.673
6.110
6.160
17,602
-0.18(-2.84%)
May 03, 2023
6.360
6.521
6.243
6.340
10,024
-0.13(-2.01%)
May 02, 2023
6.490
6.720
6.300
6.470
13,468
-0.02(-0.31%)
May 01, 2023
6.740
6.770
6.400
6.490
18,552
-0.01(-0.15%)
Apr 28, 2023
6.503
6.640
6.390
6.500
8,371
+0.09(+1.40%)
Apr 27, 2023
6.310
6.430
6.290
6.410
4,645
+0.11(+1.75%)
Apr 26, 2023
6.960
6.960
6.210
6.300
17,733
-0.30(-4.55%)
Apr 25, 2023
6.530
6.760
6.460
6.600
23,016
+0.07(+1.07%)
Apr 24, 2023
6.500
6.940
6.350
6.530
25,425
+0.12(+1.87%)
Apr 21, 2023
6.460
6.626
6.410
6.410
17,613
-0.19(-2.88%)
Apr 20, 2023
6.920
6.920
6.420
6.600
24,125
-0.33(-4.69%)
Apr 19, 2023
6.950
6.950
6.700
6.925
10,867
-0.04(-0.50%)
Apr 18, 2023
6.920
7.180
6.800
6.960
17,235
-0.04(-0.57%)
Apr 17, 2023
6.310
7.140
6.310
7.000
93,141
+0.82(+13.27%)
Apr 14, 2023
5.830
6.180
5.830
6.180
24,689
+0.20(+3.34%)
Apr 13, 2023
5.820
6.000
5.700
5.980
10,901
+0.30(+5.28%)
Apr 12, 2023
5.850
5.850
5.600
5.680
18,791
-0.10(-1.73%)
Apr 11, 2023
5.970
6.000
5.680
5.780
32,224
+0.17(+3.03%)
Apr 10, 2023
5.870
5.890
5.600
5.610
35,079
-0.26(-4.43%)
Apr 06, 2023
6.010
6.010
5.870
5.870
10,723
-0.16(-2.65%)
Apr 05, 2023
5.910
6.040
5.870
6.030
12,508
+0.09(+1.52%)
Apr 04, 2023
5.600
6.230
5.600
5.940
33,302
+0.27(+4.76%)
Apr 03, 2023
5.970
6.000
5.580
5.670
35,746
-0.31(-5.18%)
Mar 31, 2023
6.280
6.370
5.890
5.980
35,056
-0.36(-5.68%)
Mar 30, 2023
6.310
6.370
6.188
6.340
9,635
+0.06(+0.96%)
Mar 29, 2023
6.370
6.370
6.030
6.280
30,293
+0.07(+1.13%)
Mar 28, 2023
6.273
6.330
6.145
6.210
10,510
-0.13(-2.05%)
Mar 27, 2023
6.210
6.350
6.070
6.340
12,202
+0.11(+1.77%)
Mar 24, 2023
6.400
6.400
6.181
6.230
11,495
-0.15(-2.35%)
Mar 23, 2023
6.500
6.520
6.130
6.380
14,333
-0.17(-2.60%)
Mar 22, 2023
6.950
6.950
6.518
6.550
10,732
-0.42(-6.03%)
Mar 21, 2023
6.620
7.000
6.620
6.970
21,841
+0.33(+4.97%)
Mar 20, 2023
6.690
6.728
6.430
6.640
13,845
+0.00(+0.00%)
Mar 17, 2023
6.320
6.640
5.800
6.640
136,393
+0.44(+7.10%)
Mar 16, 2023
6.310
6.468
6.200
6.200
13,590
-0.15(-2.36%)
Mar 15, 2023
6.331
6.470
6.313
6.350
17,614
-0.04(-0.63%)
Mar 14, 2023
7.100
7.100
6.320
6.390
86,762
-0.70(-9.87%)
Mar 13, 2023
6.750
7.090
6.700
7.090
12,970
+0.40(+5.97%)
Mar 10, 2023
7.136
7.136
6.610
6.691
43,660
-0.48(-6.68%)
Mar 09, 2023
7.180
7.470
6.935
7.170
17,229
+0.00(+0.00%)
Mar 08, 2023
7.100
7.235
6.940
7.170
6,777
+0.17(+2.43%)
Mar 07, 2023
7.180
7.180
7.000
7.000
10,023
-0.12(-1.69%)
Mar 06, 2023
7.200
7.260
7.100
7.120
9,399
-0.15(-2.06%)
Mar 03, 2023
7.180
7.280
7.040
7.270
13,505
+0.02(+0.28%)
Mar 02, 2023
6.640
7.390
6.640
7.250
69,998
+0.67(+10.18%)
Mar 01, 2023
6.810
7.000
6.505
6.580
29,268
-0.18(-2.66%)
Feb 28, 2023
7.180
7.180
6.610
6.760
113,482
-0.34(-4.79%)
Feb 27, 2023
8.190
8.190
7.100
7.100
129,391
-0.95(-11.80%)
Feb 24, 2023
8.300
8.525
7.909
8.050
79,949
-0.42(-4.96%)
Feb 23, 2023
8.720
8.940
8.364
8.470
48,012
-0.25(-2.87%)
Feb 22, 2023
8.780
9.030
8.680
8.720
41,879
-0.57(-6.14%)
Feb 21, 2023
9.200
9.370
8.720
9.290
26,206
-0.19(-2.00%)
Feb 17, 2023
9.280
9.610
9.000
9.479
94,800
+0.35(+3.83%)
Feb 16, 2023
8.920
9.300
8.860
9.130
111,201
+0.34(+3.87%)
Feb 15, 2023
8.830
8.900
8.620
8.790
17,806
-0.04(-0.47%)
Feb 14, 2023
9.400
9.400
8.740
8.831
50,264
-0.67(-7.09%)
Feb 13, 2023
9.040
9.750
9.010
9.505
67,052
+0.71(+8.01%)
Feb 10, 2023
8.850
9.042
8.700
8.800
15,025
-0.17(-1.90%)
Feb 09, 2023
8.880
9.167
8.760
8.970
24,338
+0.12(+1.36%)
Feb 08, 2023
9.500
9.500
8.850
8.850
7,064
-0.30(-3.28%)
Feb 07, 2023
9.590
9.590
9.080
9.150
24,087
-0.29(-3.12%)
Feb 06, 2023
8.610
9.484
8.610
9.445
15,260
+0.66(+7.45%)
Feb 03, 2023
9.580
9.580
8.790
8.790
45,089
-0.64(-6.79%)
Feb 02, 2023
9.370
9.680
9.300
9.430
25,240
+0.13(+1.40%)
Feb 01, 2023
9.200
9.300
8.810
9.300
49,007
+0.42(+4.67%)
Jan 31, 2023
8.370
8.885
8.370
8.885
12,975
+0.39(+4.58%)
Jan 30, 2023
8.550
9.387
8.240
8.496
63,471
-0.18(-2.12%)
Jan 27, 2023
9.200
9.328
8.620
8.680
51,575
-0.49(-5.34%)
Jan 26, 2023
9.560
9.630
9.110
9.170
11,583
-0.20(-2.13%)
Jan 25, 2023
9.000
9.380
8.890
9.370
11,901
+0.32(+3.54%)
Jan 24, 2023
9.010
9.380
9.010
9.050
16,980
-0.05(-0.55%)
Jan 23, 2023
9.500
9.790
9.050
9.100
55,923
-0.49(-5.11%)
Jan 20, 2023
9.930
9.960
9.500
9.590
31,771
-0.19(-1.95%)
Jan 19, 2023
10.56
10.56
9.730
9.780
41,887
-0.60(-5.78%)
Jan 18, 2023
10.05
10.66
9.930
10.38
92,647
+0.46(+4.64%)
Jan 17, 2023
9.640
10.27
9.600
9.920
72,949
+0.31(+3.23%)
Jan 13, 2023
9.060
9.690
9.060
9.610
79,046
+0.32(+3.44%)
Jan 12, 2023
9.060
9.290
8.893
9.290
25,420
+0.17(+1.86%)
Jan 11, 2023
8.800
9.120
8.798
9.120
25,967
+0.27(+3.05%)
Jan 10, 2023
7.640
9.190
7.580
8.850
126,415
+1.27(+16.75%)
Jan 09, 2023
7.320
7.750
7.310
7.580
31,464
+0.24(+3.27%)
Jan 06, 2023
7.700
7.700
7.220
7.340
17,541
-0.37(-4.80%)
Jan 05, 2023
7.540
7.770
7.280
7.710
10,701
+0.20(+2.66%)
Jan 04, 2023
6.800
7.740
6.750
7.510
56,679
+0.72(+10.60%)
Jan 03, 2023
7.110
7.222
6.750
6.790
19,599
-0.16(-2.30%)
Dec 30, 2022
6.910
6.975
6.720
6.950
32,690
-0.12(-1.70%)
Dec 29, 2022
7.370
7.540
6.910
7.070
27,024
-0.29(-3.94%)
Dec 28, 2022
7.160
7.850
7.150
7.360
81,950
+0.19(+2.65%)
Dec 27, 2022
6.570
7.200
6.570
7.170
83,001
+0.40(+5.91%)
Dec 23, 2022
6.060
6.783
6.060
6.770
67,002
+0.72(+11.90%)
Dec 22, 2022
6.830
6.930
6.010
6.050
84,445
-0.78(-11.42%)
Dec 21, 2022
7.260
7.291
6.800
6.830
37,506
-0.45(-6.18%)
Dec 20, 2022
7.140
7.850
7.100
7.280
38,533
+0.14(+1.96%)
Dec 19, 2022
7.650
7.900
7.120
7.140
51,364
-0.24(-3.25%)
Dec 16, 2022
8.550
8.750
7.380
7.380
70,434
-1.13(-13.28%)
Dec 15, 2022
9.640
9.726
8.510
8.510
36,722
-1.18(-12.18%)
Dec 14, 2022
9.770
10.07
9.610
9.690
13,672
-0.10(-1.02%)
Dec 13, 2022
10.20
10.30
9.770
9.790
11,302
-0.19(-1.90%)
Dec 12, 2022
10.15
10.15
9.755
9.980
26,403
-0.56(-5.31%)
Dec 09, 2022
10.27
10.71
10.15
10.54
36,703
+0.11(+1.05%)
Dec 08, 2022
10.18
10.47
10.13
10.43
12,169
+0.43(+4.30%)
Dec 07, 2022
10.21
10.24
9.997
10.00
6,022
-0.24(-2.34%)
Dec 06, 2022
10.08
10.24
9.551
10.24
13,371
+0.03(+0.29%)
Dec 05, 2022
10.36
10.36
9.910
10.21
14,169
-0.15(-1.45%)
Dec 02, 2022
10.20
10.58
10.20
10.36
28,136
+0.16(+1.57%)
Dec 01, 2022
10.24
10.53
10.05
10.20
22,953
-0.36(-3.41%)
Nov 30, 2022
9.780
10.80
9.700
10.56
33,067
+0.69(+6.99%)
Nov 29, 2022
10.01
10.16
9.670
9.870
15,162
-0.32(-3.14%)
Nov 28, 2022
9.500
10.20
9.500
10.19
23,893
+0.63(+6.55%)
Nov 25, 2022
9.630
9.790
9.450
9.564
9,114
-0.15(-1.51%)
Nov 23, 2022
9.920
9.930
9.493
9.710
10,108
-0.09(-0.92%)
Nov 22, 2022
9.940
9.940
9.642
9.800
9,600
+0.01(+0.10%)
Nov 21, 2022
10.14
10.14
9.188
9.790
51,638
-0.26(-2.59%)
Nov 18, 2022
10.24
10.40
10.02
10.05
16,973
-0.10(-0.99%)
Nov 17, 2022
10.14
10.19
9.895
10.15
10,408
-0.01(-0.10%)
Nov 16, 2022
10.06
10.48
9.920
10.16
36,111
+0.25(+2.52%)
Nov 15, 2022
9.620
10.10
9.397
9.910
43,765
+0.69(+7.48%)
Nov 14, 2022
9.350
9.690
9.070
9.220
20,844
+0.01(+0.11%)
Nov 11, 2022
9.210
9.500
9.150
9.210
17,369
+0.07(+0.77%)
Nov 10, 2022
9.290
9.480
9.050
9.140
26,528
+0.21(+2.35%)
Nov 09, 2022
8.880
9.190
8.800
8.930
11,541
-0.07(-0.78%)
Nov 08, 2022
9.260
9.378
8.810
9.000
36,794
-0.14(-1.53%)
Nov 07, 2022
9.260
9.359
9.100
9.140
11,868
-0.17(-1.83%)
Nov 04, 2022
9.400
9.860
9.310
9.310
42,630
+0.01(+0.11%)
Nov 03, 2022
9.360
9.786
9.250
9.300
9,104
-0.10(-1.03%)
Nov 02, 2022
9.780
10.09
9.110
9.396
47,569
-0.38(-3.92%)
Nov 01, 2022
10.65
10.65
9.780
9.780
72,865
-0.36(-3.55%)
Oct 31, 2022
10.55
10.68
10.14
10.14
15,839
-0.17(-1.65%)
Oct 28, 2022
10.65
10.65
10.23
10.31
11,900
-0.32(-3.01%)
Oct 27, 2022
10.32
10.88
10.28
10.63
32,847
+0.46(+4.52%)
Oct 26, 2022
10.40
10.78
10.06
10.17
58,800
-0.28(-2.68%)
Oct 25, 2022
10.90
11.30
10.38
10.45
15,807
-0.39(-3.60%)
Oct 24, 2022
11.21
11.21
10.59
10.84
62,631
-0.52(-4.58%)
Oct 21, 2022
10.98
11.49
10.71
11.36
15,902
+0.61(+5.67%)
Oct 20, 2022
11.55
11.70
10.71
10.75
26,431
-0.90(-7.73%)
Oct 19, 2022
11.50
11.84
11.06
11.65
80,771
-0.07(-0.60%)
Oct 18, 2022
11.50
11.77
11.04
11.72
107,954
+0.37(+3.26%)
Oct 17, 2022
10.80
11.48
10.62
11.35
49,229
+0.55(+5.09%)
Oct 14, 2022
10.89
11.04
10.51
10.80
50,091
-0.11(-1.01%)
Oct 13, 2022
9.690
11.30
9.420
10.91
176,875
+1.02(+10.29%)
Oct 12, 2022
9.370
9.950
9.250
9.893
13,332
+0.54(+5.80%)
Oct 11, 2022
9.800
9.960
9.280
9.350
17,042
-0.65(-6.50%)
Oct 10, 2022
9.580
10.02
9.520
10.00
25,929
+0.35(+3.63%)
Oct 07, 2022
9.850
10.05
9.532
9.650
16,275
-0.21(-2.13%)
Oct 06, 2022
9.270
10.13
9.270
9.860
27,575
+0.37(+3.90%)
Oct 05, 2022
9.580
9.644
9.230
9.490
13,538
-0.32(-3.26%)
Oct 04, 2022
9.680
9.810
9.310
9.810
40,463
+0.86(+9.61%)
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
.