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 (%)
Aug 31, 2015 3.590 3.760 3.480 3.710 89,174 +0.07(+1.92%)
Aug 28, 2015 3.380 3.660 3.289 3.640 144,062 +0.10(+2.82%)
Aug 27, 2015 3.170 3.590 3.170 3.540 304,257 +0.48(+15.69%)
Aug 26, 2015 3.000 3.130 2.900 3.060 275,294 +0.07(+2.34%)
Aug 25, 2015 3.430 3.450 2.980 2.990 396,027 +0.03(+1.01%)
Aug 24, 2015 3.140 3.500 2.960 2.960 595,134 -0.91(-23.51%)
Aug 21, 2015 4.040 4.220 3.830 3.870 301,100 -0.26(-6.30%)
Aug 20, 2015 4.380 4.380 4.110 4.130 90,007 -0.29(-6.56%)
Aug 19, 2015 4.460 4.490 4.350 4.420 127,595 +0.01(+0.23%)
Aug 18, 2015 4.330 4.490 4.300 4.410 132,888 +0.04(+0.92%)
Aug 17, 2015 4.430 4.490 4.370 4.370 44,942 -0.04(-0.91%)
Aug 14, 2015 4.480 4.530 4.410 4.410 26,139 -0.02(-0.45%)
Aug 13, 2015 4.470 4.540 4.400 4.430 111,069 -0.03(-0.67%)
Aug 12, 2015 4.420 4.480 4.240 4.460 180,875 -0.04(-0.89%)
Aug 11, 2015 4.590 4.635 4.500 4.500 48,264 -0.11(-2.39%)
Aug 10, 2015 4.560 4.700 4.560 4.610 170,982 +0.06(+1.32%)
Aug 07, 2015 4.540 4.580 4.490 4.550 56,181 +0.04(+0.89%)
Aug 06, 2015 4.600 4.630 4.440 4.510 162,910 -0.12(-2.59%)
Aug 05, 2015 4.650 4.650 4.520 4.630 129,049 +0.08(+1.76%)
Aug 04, 2015 4.460 4.580 4.440 4.550 132,387 +0.09(+2.02%)
Aug 03, 2015 4.580 4.640 4.430 4.460 126,371 -0.12(-2.62%)
Jul 31, 2015 4.560 4.690 4.560 4.580 128,689 +0.00(+0.00%)
Jul 30, 2015 4.600 4.620 4.510 4.580 176,685 -0.04(-0.87%)
Jul 29, 2015 4.560 4.850 4.530 4.620 225,602 +0.06(+1.32%)
Jul 28, 2015 4.480 4.633 4.360 4.560 183,970 +0.15(+3.40%)
Jul 27, 2015 4.330 4.620 4.211 4.410 402,747 -0.12(-2.65%)
Jul 24, 2015 5.000 5.090 4.420 4.530 556,224 -0.50(-9.94%)
Jul 23, 2015 5.140 5.250 5.000 5.030 147,221 -0.13(-2.52%)
Jul 22, 2015 4.990 5.250 4.880 5.160 199,042 +0.11(+2.18%)
Jul 21, 2015 4.960 5.100 4.930 5.050 132,105 +0.09(+1.81%)
Jul 20, 2015 5.080 5.140 4.920 4.960 187,095 -0.15(-2.84%)
Jul 17, 2015 5.100 5.190 5.010 5.105 460,783 +0.11(+2.10%)
Jul 16, 2015 4.970 5.160 4.970 5.000 248,587 +0.03(+0.60%)
Jul 15, 2015 5.130 5.220 4.920 4.970 270,931 -0.22(-4.24%)
Jul 14, 2015 4.820 5.360 4.820 5.190 389,428 +0.30(+6.13%)
Jul 13, 2015 4.690 4.980 4.520 4.890 551,413 +0.15(+3.16%)
Jul 10, 2015 5.070 5.170 4.580 4.740 659,391 -0.01(-0.21%)
Jul 09, 2015 4.700 4.979 4.660 4.750 615,494 +0.43(+9.95%)
Jul 08, 2015 4.270 4.536 4.170 4.320 416,590 -0.24(-5.26%)
Jul 07, 2015 4.880 4.880 4.160 4.560 1,169,894 -0.47(-9.34%)
Jul 06, 2015 5.130 5.130 4.860 5.030 542,801 -0.19(-3.64%)
Jul 02, 2015 5.390 5.220 5.220 5.220 230,600 -0.19(-3.51%)
Jul 01, 2015 5.580 5.590 5.340 5.410 363,226 -0.20(-3.57%)
Jun 30, 2015 5.600 5.640 5.430 5.610 261,020 +0.20(+3.70%)
Jun 29, 2015 5.300 5.430 5.020 5.410 660,941 -0.11(-1.99%)
Jun 26, 2015 5.880 5.880 5.400 5.520 437,676 -0.38(-6.44%)
Jun 25, 2015 5.830 5.940 5.770 5.900 326,709 +0.00(+0.00%)
Jun 24, 2015 5.850 6.050 5.850 5.900 698,777 +0.11(+1.90%)
Jun 23, 2015 5.950 5.970 5.740 5.790 350,924 -0.07(-1.19%)
Jun 22, 2015 6.010 6.120 5.760 5.860 350,052 -0.17(-2.82%)
Jun 19, 2015 6.000 6.050 5.920 6.030 303,837 +0.04(+0.67%)
Jun 18, 2015 6.000 6.090 5.860 5.990 289,528 -0.01(-0.17%)
Jun 17, 2015 6.090 6.350 5.980 6.000 597,028 -0.04(-0.66%)
Jun 16, 2015 6.070 6.100 5.900 6.040 519,745 +0.01(+0.17%)
Jun 15, 2015 5.970 6.280 5.770 6.030 679,628 +0.01(+0.17%)
Jun 12, 2015 5.720 6.180 5.720 6.020 1,505,830 +0.20(+3.44%)
Jun 11, 2015 4.990 5.940 4.990 5.820 2,300,547 +0.81(+16.17%)
Jun 10, 2015 5.020 5.120 4.980 5.010 370,791 -0.02(-0.40%)
Jun 09, 2015 4.900 5.200 4.860 5.030 454,901 +0.13(+2.65%)
Jun 08, 2015 5.200 5.240 4.860 4.900 656,665 -0.25(-4.85%)
Jun 05, 2015 5.010 5.290 4.620 5.150 1,117,001 +0.10(+1.98%)
Jun 04, 2015 4.590 5.170 3.900 5.050 4,269,392 +0.38(+8.14%)
Jun 03, 2015 5.980 6.060 4.660 4.670 3,713,441 -1.28(-21.51%)
Jun 02, 2015 5.940 6.160 5.870 5.950 514,665 +0.03(+0.51%)
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.