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, 2015 4.050 4.240 4.050 4.070 137,927 +0.12(+3.04%)
Oct 29, 2015 4.160 4.260 3.950 3.950 31,351 -0.24(-5.73%)
Oct 28, 2015 4.060 4.300 4.030 4.190 40,564 +0.14(+3.46%)
Oct 27, 2015 4.000 4.090 3.900 4.050 68,401 +0.02(+0.50%)
Oct 26, 2015 4.300 4.370 4.020 4.030 80,767 -0.30(-6.93%)
Oct 23, 2015 4.500 4.540 4.301 4.330 45,098 +0.00(+0.00%)
Oct 22, 2015 4.340 4.380 4.310 4.330 43,926 +0.03(+0.70%)
Oct 21, 2015 4.340 4.375 4.210 4.300 16,966 -0.01(-0.23%)
Oct 20, 2015 4.430 4.440 4.280 4.310 39,456 -0.08(-1.82%)
Oct 19, 2015 4.360 4.440 4.350 4.390 28,218 +0.03(+0.69%)
Oct 16, 2015 4.310 4.440 4.260 4.360 49,008 +0.08(+1.87%)
Oct 15, 2015 4.350 4.480 4.250 4.280 96,836 +0.02(+0.47%)
Oct 14, 2015 4.320 4.370 4.180 4.260 109,820 -0.06(-1.39%)
Oct 13, 2015 4.220 4.440 4.163 4.320 78,893 +0.10(+2.37%)
Oct 12, 2015 4.330 4.330 4.160 4.220 51,340 -0.06(-1.40%)
Oct 09, 2015 4.150 4.360 4.150 4.280 71,559 +0.11(+2.64%)
Oct 08, 2015 4.150 4.230 4.100 4.170 59,658 +0.03(+0.72%)
Oct 07, 2015 4.040 4.160 4.000 4.140 123,176 +0.13(+3.24%)
Oct 06, 2015 3.870 4.090 3.870 4.010 85,896 +0.08(+2.04%)
Oct 05, 2015 3.740 3.990 3.720 3.930 163,076 +0.25(+6.79%)
Oct 02, 2015 3.480 3.760 3.370 3.680 97,673 +0.19(+5.44%)
Oct 01, 2015 3.450 3.510 3.400 3.490 28,155 +0.02(+0.58%)
Sep 30, 2015 3.380 3.630 3.350 3.470 109,322 +0.17(+5.15%)
Sep 29, 2015 3.400 3.430 3.260 3.300 143,811 -0.15(-4.35%)
Sep 28, 2015 3.520 3.580 3.430 3.450 32,360 -0.09(-2.54%)
Sep 25, 2015 3.600 3.600 3.430 3.540 282,986 -0.17(-4.58%)
Sep 24, 2015 3.670 3.790 3.670 3.710 181,122 -0.02(-0.54%)
Sep 23, 2015 3.800 3.800 3.610 3.730 88,251 -0.07(-1.84%)
Sep 22, 2015 3.860 3.940 3.720 3.800 74,082 -0.05(-1.30%)
Sep 21, 2015 3.880 3.960 3.795 3.850 122,051 -0.03(-0.77%)
Sep 18, 2015 3.990 4.060 3.830 3.880 191,588 -0.17(-4.20%)
Sep 17, 2015 3.940 4.180 3.890 4.050 124,392 +0.08(+2.02%)
Sep 16, 2015 3.920 3.990 3.800 3.970 137,611 +0.10(+2.72%)
Sep 15, 2015 3.650 3.950 3.640 3.865 220,349 +0.25(+6.77%)
Sep 14, 2015 3.630 3.730 3.520 3.620 183,563 +0.00(+0.00%)
Sep 11, 2015 3.490 3.670 3.490 3.620 119,498 +0.09(+2.55%)
Sep 10, 2015 3.570 3.670 3.500 3.530 34,385 -0.06(-1.67%)
Sep 09, 2015 3.690 3.800 3.560 3.590 50,484 +0.04(+1.13%)
Sep 08, 2015 3.560 3.640 3.420 3.550 68,252 +0.10(+2.90%)
Sep 04, 2015 3.300 3.450 3.450 3.450 49,800 +0.09(+2.68%)
Sep 03, 2015 3.460 3.480 3.326 3.360 108,416 -0.07(-2.04%)
Sep 02, 2015 3.470 3.470 3.310 3.430 170,376 -0.02(-0.58%)
Sep 01, 2015 3.600 3.680 3.410 3.450 118,491 -0.26(-7.01%)
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%)
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.