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 (%)
Dec 31, 2015 6.200 6.210 6.210 6.210 356,500 +0.00(+0.00%)
Dec 30, 2015 6.320 6.350 6.140 6.210 256,881 -0.15(-2.36%)
Dec 29, 2015 6.800 6.850 6.100 6.360 942,250 -0.45(-6.61%)
Dec 28, 2015 6.680 6.810 6.430 6.810 543,641 +0.04(+0.59%)
Dec 24, 2015 6.530 6.770 6.770 6.770 526,000 +0.17(+2.58%)
Dec 23, 2015 6.350 6.630 6.280 6.600 1,192,632 +0.20(+3.12%)
Dec 22, 2015 6.310 6.590 6.300 6.400 1,183,862 +0.03(+0.47%)
Dec 21, 2015 6.390 6.580 6.250 6.370 1,315,899 +0.06(+0.95%)
Dec 18, 2015 6.200 6.430 6.120 6.310 1,743,976 +0.26(+4.30%)
Dec 17, 2015 6.050 6.460 6.010 6.050 1,206,860 -0.25(-3.97%)
Dec 16, 2015 6.400 6.848 5.960 6.300 6,539,556 +1.74(+38.16%)
Dec 15, 2015 4.500 4.650 4.330 4.560 555,199 +0.25(+5.80%)
Dec 14, 2015 4.290 4.460 4.240 4.310 95,363 +0.09(+2.13%)
Dec 11, 2015 4.310 4.590 4.220 4.220 174,364 -0.18(-4.09%)
Dec 10, 2015 4.790 4.790 4.260 4.400 405,999 -0.29(-6.18%)
Dec 09, 2015 4.470 4.750 4.460 4.690 274,622 +0.30(+6.83%)
Dec 08, 2015 4.290 4.470 4.200 4.390 99,763 +0.08(+1.86%)
Dec 07, 2015 4.310 4.310 4.160 4.310 186,099 +0.00(+0.00%)
Dec 04, 2015 4.250 4.470 4.250 4.310 103,238 +0.08(+1.89%)
Dec 03, 2015 4.360 4.360 4.210 4.230 61,985 -0.09(-2.08%)
Dec 02, 2015 4.480 4.650 4.300 4.320 164,558 -0.14(-3.14%)
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.