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
)
5.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019
5.661
5.661
5.356
5.517
5,500
-0.18(-3.21%)
Aug 29, 2019
5.420
5.750
5.376
5.700
9,639
+0.16(+2.90%)
Aug 28, 2019
5.370
5.670
5.120
5.540
10,622
+0.17(+3.17%)
Aug 27, 2019
5.280
5.899
5.280
5.370
56,057
+0.27(+5.34%)
Aug 26, 2019
5.010
5.150
4.886
5.098
17,790
+0.02(+0.45%)
Aug 23, 2019
5.160
5.350
4.988
5.075
2,500
-0.17(-3.33%)
Aug 22, 2019
5.381
5.381
5.115
5.250
1,086
+0.04(+0.77%)
Aug 21, 2019
5.200
5.395
5.200
5.210
17,203
+0.17(+3.37%)
Aug 20, 2019
5.150
5.150
4.890
5.040
10,113
-0.11(-2.13%)
Aug 19, 2019
5.390
5.390
5.020
5.150
5,735
-0.08(-1.60%)
Aug 16, 2019
5.439
5.439
5.166
5.234
900
+0.13(+2.63%)
Aug 15, 2019
5.130
5.325
5.100
5.100
2,733
-0.07(-1.35%)
Aug 14, 2019
5.280
5.290
5.170
5.170
3,008
-0.30(-5.48%)
Aug 13, 2019
5.505
5.505
5.231
5.470
3,492
-0.07(-1.23%)
Aug 12, 2019
5.494
5.620
5.350
5.538
2,232
+0.14(+2.56%)
Aug 09, 2019
5.230
5.640
5.224
5.400
25,800
+0.17(+3.25%)
Aug 08, 2019
5.180
5.290
5.110
5.230
6,432
+0.23(+4.60%)
Aug 07, 2019
5.000
5.210
5.000
5.000
10,546
-0.17(-3.29%)
Aug 06, 2019
5.100
5.230
5.100
5.170
8,887
-0.08(-1.52%)
Aug 05, 2019
5.109
5.250
5.109
5.250
2,860
-0.01(-0.17%)
Aug 02, 2019
5.180
5.270
5.108
5.259
6,500
+0.05(+0.94%)
Aug 01, 2019
5.320
5.500
5.210
5.210
15,982
-0.31(-5.62%)
Jul 31, 2019
5.900
5.900
5.250
5.520
19,987
-0.43(-7.23%)
Jul 30, 2019
5.560
5.950
5.354
5.950
17,885
+0.32(+5.68%)
Jul 29, 2019
5.650
5.690
5.630
5.630
1,886
-0.06(-1.06%)
Jul 26, 2019
5.750
5.770
5.670
5.690
1,800
-0.06(-0.97%)
Jul 25, 2019
5.720
5.780
5.720
5.746
2,239
-0.03(-0.59%)
Jul 24, 2019
5.780
5.850
5.780
5.780
1,929
-0.01(-0.09%)
Jul 23, 2019
5.960
5.968
5.710
5.785
1,299
+0.09(+1.50%)
Jul 22, 2019
5.750
5.780
5.681
5.700
4,165
-0.10(-1.72%)
Jul 19, 2019
5.780
5.800
5.613
5.800
3,000
+0.13(+2.33%)
Jul 18, 2019
5.880
5.880
5.640
5.668
4,919
-0.22(-3.77%)
Jul 17, 2019
5.960
5.960
5.750
5.890
7,577
-0.21(-3.44%)
Jul 16, 2019
6.070
6.670
6.052
6.100
175,120
+0.12(+2.01%)
Jul 15, 2019
5.750
6.075
5.580
5.980
25,007
+0.25(+4.44%)
Jul 12, 2019
5.840
5.840
5.666
5.726
8,800
-0.17(-2.80%)
Jul 11, 2019
5.953
5.953
5.737
5.891
2,023
-0.05(-0.89%)
Jul 10, 2019
5.975
6.026
5.904
5.944
2,019
+0.07(+1.28%)
Jul 09, 2019
5.970
5.970
5.780
5.869
13,701
-0.16(-2.67%)
Jul 08, 2019
6.070
6.070
6.025
6.030
2,109
+0.03(+0.55%)
Jul 05, 2019
5.930
6.028
5.930
5.997
1,200
-0.01(-0.21%)
Jul 03, 2019
5.910
6.010
5.910
6.010
1,400
+0.04(+0.70%)
Jul 02, 2019
5.890
5.968
5.890
5.968
583
+0.07(+1.16%)
Jul 01, 2019
5.920
6.090
5.880
5.900
5,809
-0.19(-3.19%)
Jun 28, 2019
5.970
6.100
5.900
6.095
8,300
+0.10(+1.75%)
Jun 27, 2019
6.000
6.000
5.962
5.990
8,451
-0.01(-0.17%)
Jun 26, 2019
5.760
6.000
5.719
6.000
16,696
+0.19(+3.27%)
Jun 25, 2019
5.690
5.810
5.640
5.810
1,306
-0.01(-0.17%)
Jun 24, 2019
5.610
5.820
5.590
5.820
3,481
+0.20(+3.56%)
Jun 21, 2019
5.610
5.970
5.600
5.620
6,500
+0.03(+0.54%)
Jun 20, 2019
5.570
5.890
5.568
5.590
3,077
-0.01(-0.18%)
Jun 19, 2019
5.520
5.660
5.500
5.600
4,415
+0.06(+1.01%)
Jun 18, 2019
5.530
5.610
5.520
5.544
1,464
+0.02(+0.44%)
Jun 17, 2019
5.632
5.632
5.520
5.520
3,088
-0.14(-2.47%)
Jun 14, 2019
5.580
5.960
5.520
5.660
7,100
+0.10(+1.80%)
Jun 13, 2019
5.700
5.708
5.560
5.560
3,470
-0.01(-0.18%)
Jun 12, 2019
5.760
5.860
5.520
5.570
17,393
-0.23(-3.97%)
Jun 11, 2019
5.920
6.030
5.800
5.800
10,971
-0.11(-1.86%)
Jun 10, 2019
5.870
6.180
5.800
5.910
19,680
+0.14(+2.43%)
Jun 07, 2019
5.850
6.140
5.770
5.770
3,900
-0.03(-0.52%)
Jun 06, 2019
6.130
6.207
5.700
5.800
18,786
-0.30(-4.92%)
Jun 05, 2019
6.480
7.450
5.800
6.100
263,848
-0.35(-5.43%)
Jun 04, 2019
6.360
6.980
5.900
6.450
74,353
+0.37(+6.09%)
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
.