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 (%)
Oct 30, 2020 8.205 8.205 7.800 7.865 11,600 -0.29(-3.50%)
Oct 29, 2020 8.100 8.370 8.070 8.150 10,303 -0.10(-1.21%)
Oct 28, 2020 8.680 8.680 8.090 8.250 22,914 -0.63(-7.09%)
Oct 27, 2020 9.260 9.590 8.810 8.880 23,650 -0.42(-4.52%)
Oct 26, 2020 9.730 10.02 8.950 9.300 52,787 -0.61(-6.16%)
Oct 23, 2020 10.29 10.29 9.750 9.910 15,900 -0.37(-3.60%)
Oct 22, 2020 9.790 10.59 9.329 10.28 115,223 +0.33(+3.32%)
Oct 21, 2020 10.70 11.08 9.870 9.950 78,817 -0.74(-6.92%)
Oct 20, 2020 9.970 11.45 9.880 10.69 270,110 +0.50(+4.91%)
Oct 19, 2020 9.580 11.75 9.500 10.19 373,241 +0.71(+7.49%)
Oct 16, 2020 9.610 9.720 9.300 9.480 34,600 -0.01(-0.11%)
Oct 15, 2020 9.750 9.820 8.910 9.490 77,457 -0.45(-4.53%)
Oct 14, 2020 8.950 9.990 8.840 9.940 154,633 +1.09(+12.32%)
Oct 13, 2020 8.350 9.600 8.310 8.850 120,832 +0.45(+5.36%)
Oct 12, 2020 8.370 8.680 8.040 8.400 69,243 +0.04(+0.48%)
Oct 09, 2020 8.700 8.720 8.300 8.360 14,300 -0.24(-2.79%)
Oct 08, 2020 8.700 8.779 8.480 8.600 10,633 -0.12(-1.38%)
Oct 07, 2020 8.220 8.880 8.200 8.720 88,429 +0.69(+8.59%)
Oct 06, 2020 8.370 8.980 8.030 8.030 47,678 -0.23(-2.78%)
Oct 05, 2020 7.905 8.390 7.905 8.260 16,801 +0.27(+3.38%)
Oct 02, 2020 7.750 8.070 7.750 7.990 4,000 -0.05(-0.62%)
Oct 01, 2020 8.130 8.274 7.870 8.040 13,897 +0.15(+1.90%)
Sep 30, 2020 8.370 8.370 7.890 7.890 30,859 -0.48(-5.73%)
Sep 29, 2020 7.830 9.190 7.580 8.370 194,056 +0.50(+6.35%)
Sep 28, 2020 7.510 7.950 7.370 7.870 47,151 +0.36(+4.79%)
Sep 25, 2020 8.100 8.130 7.110 7.510 150,100 +0.12(+1.62%)
Sep 24, 2020 7.860 7.890 7.360 7.390 140,039 -0.34(-4.40%)
Sep 23, 2020 7.670 7.970 7.610 7.730 10,288 +0.06(+0.78%)
Sep 22, 2020 7.700 8.080 7.660 7.670 22,091 -0.08(-1.03%)
Sep 21, 2020 8.010 8.100 7.680 7.750 27,675 -0.33(-4.08%)
Sep 18, 2020 8.010 8.310 8.010 8.080 11,700 -0.05(-0.62%)
Sep 17, 2020 7.705 8.321 7.665 8.130 67,737 +0.50(+6.55%)
Sep 16, 2020 7.640 7.700 7.620 7.630 5,150 +0.02(+0.26%)
Sep 15, 2020 7.710 7.745 7.610 7.610 4,570 -0.04(-0.52%)
Sep 14, 2020 7.645 7.772 7.630 7.650 3,787 +0.04(+0.53%)
Sep 11, 2020 7.760 7.760 7.575 7.610 3,200 -0.13(-1.68%)
Sep 10, 2020 7.430 7.740 7.430 7.740 5,776 +0.06(+0.78%)
Sep 09, 2020 7.460 7.680 7.460 7.680 4,222 +0.00(+0.00%)
Sep 08, 2020 7.390 7.780 7.380 7.680 17,638 +0.08(+1.05%)
Sep 04, 2020 8.040 8.070 7.350 7.600 74,100 -0.37(-4.64%)
Sep 03, 2020 7.880 8.610 7.850 7.970 184,728 +0.09(+1.14%)
Sep 02, 2020 8.150 8.700 7.750 7.880 46,464 -0.19(-2.35%)
Sep 01, 2020 7.800 8.260 7.800 8.070 31,329 +0.15(+1.89%)
Aug 31, 2020 7.750 8.100 7.680 7.920 42,554 +0.17(+2.19%)
Aug 28, 2020 8.060 8.060 7.750 7.750 7,900 -0.07(-0.90%)
Aug 27, 2020 7.820 7.850 7.690 7.820 10,023 +0.08(+1.03%)
Aug 26, 2020 8.040 8.165 7.700 7.740 17,571 -0.19(-2.40%)
Aug 25, 2020 7.570 8.030 7.500 7.930 14,254 +0.04(+0.51%)
Aug 24, 2020 8.070 8.190 7.600 7.890 39,552 -0.25(-3.07%)
Aug 21, 2020 8.620 8.870 8.060 8.140 22,300 -0.37(-4.35%)
Aug 20, 2020 8.403 8.590 8.403 8.510 11,141 -0.03(-0.32%)
Aug 19, 2020 8.690 9.090 8.537 8.537 31,805 -0.19(-2.19%)
Aug 18, 2020 8.640 9.000 8.215 8.728 58,383 -0.05(-0.59%)
Aug 17, 2020 8.790 8.790 8.550 8.780 19,876 +0.24(+2.81%)
Aug 14, 2020 9.170 9.170 8.500 8.540 47,100 -0.53(-5.84%)
Aug 13, 2020 9.320 9.660 8.920 9.070 235,345 -0.32(-3.41%)
Aug 12, 2020 9.610 9.760 9.260 9.390 28,494 -0.29(-3.00%)
Aug 11, 2020 10.02 10.08 9.640 9.680 21,780 -0.45(-4.44%)
Aug 10, 2020 10.24 10.50 10.01 10.13 18,849 -0.21(-2.03%)
Aug 07, 2020 10.18 10.52 10.18 10.34 25,000 -0.14(-1.34%)
Aug 06, 2020 10.39 10.69 10.04 10.48 43,237 -0.17(-1.60%)
Aug 05, 2020 10.10 10.91 9.860 10.65 142,501 +0.25(+2.40%)
Aug 04, 2020 9.530 11.45 9.530 10.40 241,461 +0.82(+8.56%)
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.