Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: 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, 2020 5.890 6.420 5.760 6.180 5,100 +0.28(+4.75%)
Jan 30, 2020 5.953 5.953 5.900 5.900 4,466 -0.16(-2.64%)
Jan 29, 2020 6.040 6.200 6.040 6.060 2,843 +0.01(+0.17%)
Jan 28, 2020 6.420 6.420 5.860 6.050 2,521 +0.00(+0.00%)
Jan 27, 2020 5.610 6.292 5.610 6.050 8,325 +0.05(+0.83%)
Jan 24, 2020 6.570 6.630 5.970 6.000 11,600 -0.60(-9.09%)
Jan 23, 2020 6.860 7.080 6.600 6.600 18,337 -0.11(-1.64%)
Jan 22, 2020 7.381 7.381 6.680 6.710 23,706 +0.01(+0.15%)
Jan 21, 2020 7.160 7.214 6.700 6.700 15,446 -0.66(-8.91%)
Jan 17, 2020 7.154 7.420 7.154 7.355 6,300 +0.20(+2.72%)
Jan 16, 2020 7.404 7.650 7.080 7.160 18,142 -0.54(-7.01%)
Jan 15, 2020 7.370 7.890 7.355 7.700 13,508 +0.26(+3.53%)
Jan 14, 2020 8.160 8.190 7.085 7.438 38,595 -0.82(-9.96%)
Jan 13, 2020 7.260 8.850 7.030 8.260 92,963 +1.05(+14.56%)
Jan 10, 2020 7.360 7.490 6.900 7.210 16,300 -0.31(-4.12%)
Jan 09, 2020 6.890 7.645 6.500 7.520 21,905 +0.69(+10.10%)
Jan 08, 2020 7.050 7.287 6.810 6.830 17,313 -0.49(-6.75%)
Jan 07, 2020 7.690 7.690 6.729 7.324 36,158 -0.44(-5.69%)
Jan 06, 2020 7.540 8.130 7.540 7.766 3,995 +6.93(+826.72%)
Jan 03, 2020 0.9000 0.9100 0.8125 0.8380 62,700 -0.06(-6.96%)
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.