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 (%)
Sep 28, 2018 2.060 2.090 1.960 2.060 23,100 -0.03(-1.44%)
Sep 27, 2018 1.860 2.100 1.830 2.090 197,473 +0.19(+10.00%)
Sep 26, 2018 1.840 1.900 1.821 1.900 39,761 +0.05(+2.70%)
Sep 25, 2018 1.790 1.850 1.780 1.850 28,719 +0.03(+1.65%)
Sep 24, 2018 1.810 1.850 1.780 1.820 36,099 +0.01(+0.55%)
Sep 21, 2018 1.700 1.900 1.660 1.810 134,700 +0.13(+7.74%)
Sep 20, 2018 1.700 1.700 1.650 1.680 36,495 -0.02(-1.18%)
Sep 19, 2018 1.700 1.700 1.652 1.700 18,823 +0.00(+0.00%)
Sep 18, 2018 1.750 1.753 1.661 1.700 74,937 -0.02(-1.16%)
Sep 17, 2018 1.739 1.739 1.695 1.720 45,332 -0.02(-1.15%)
Sep 14, 2018 1.880 1.880 1.710 1.740 38,800 -0.12(-6.45%)
Sep 13, 2018 1.790 1.880 1.790 1.860 36,157 +0.01(+0.54%)
Sep 12, 2018 1.730 1.850 1.710 1.850 40,727 +0.12(+6.94%)
Sep 11, 2018 1.780 1.780 1.720 1.730 17,620 -0.08(-4.42%)
Sep 10, 2018 1.810 1.810 1.750 1.810 13,902 +0.00(+0.00%)
Sep 07, 2018 1.720 1.810 1.710 1.810 15,300 +0.06(+3.43%)
Sep 06, 2018 1.759 1.773 1.720 1.750 8,404 -0.08(-4.37%)
Sep 05, 2018 1.710 1.830 1.700 1.830 19,182 +0.10(+5.78%)
Sep 04, 2018 1.790 1.790 1.700 1.730 20,945 -0.06(-3.35%)
Aug 31, 2018 1.790 1.790 1.790 0 +0.02(+1.13%)
Aug 30, 2018 1.810 1.820 1.760 1.770 28,290 -0.06(-3.28%)
Aug 29, 2018 1.810 1.860 1.810 1.830 4,645 -0.02(-1.08%)
Aug 28, 2018 1.850 1.850 1.810 1.850 6,099 +0.01(+0.55%)
Aug 27, 2018 1.800 1.850 1.781 1.840 17,476 +0.06(+3.37%)
Aug 24, 2018 1.800 1.830 1.750 1.780 10,400 -0.08(-4.30%)
Aug 23, 2018 1.830 1.890 1.710 1.860 37,276 +0.00(+0.22%)
Aug 22, 2018 1.861 1.890 1.850 1.856 5,689 -0.01(-0.75%)
Aug 21, 2018 1.865 1.880 1.855 1.870 14,356 -0.01(-0.53%)
Aug 20, 2018 1.840 1.880 1.830 1.880 33,859 +0.00(+0.00%)
Aug 17, 2018 1.820 1.880 1.820 1.880 8,700 -0.01(-0.53%)
Aug 16, 2018 1.890 1.900 1.860 1.890 15,886 +0.03(+1.61%)
Aug 15, 2018 1.880 1.940 1.830 1.860 28,693 +0.01(+0.54%)
Aug 14, 2018 1.950 1.950 1.830 1.850 27,764 -0.11(-5.56%)
Aug 13, 2018 1.940 1.960 1.924 1.959 7,053 -0.00(-0.05%)
Aug 10, 2018 1.910 1.980 1.910 1.960 8,300 +0.02(+1.03%)
Aug 09, 2018 1.946 1.946 1.940 1.940 629 +0.03(+1.57%)
Aug 08, 2018 1.940 1.980 1.910 1.910 6,421 -0.06(-3.05%)
Aug 07, 2018 1.911 1.980 1.911 1.970 4,743 +0.05(+2.60%)
Aug 06, 2018 1.910 1.940 1.910 1.920 15,481 -0.02(-1.03%)
Aug 03, 2018 1.940 1.980 1.920 1.940 5,900 +0.00(+0.00%)
Aug 02, 2018 1.960 2.000 1.940 1.940 38,601 -0.01(-0.75%)
Aug 01, 2018 2.000 2.000 1.955 1.955 25,984 -0.02(-1.03%)
Jul 31, 2018 1.962 2.000 1.960 1.975 20,077 +0.02(+0.77%)
Jul 30, 2018 1.940 1.990 1.940 1.960 18,413 +0.03(+1.55%)
Jul 27, 2018 1.950 1.970 1.930 1.930 19,300 -0.02(-1.03%)
Jul 26, 2018 1.961 2.000 1.920 1.950 9,082 +0.00(+0.00%)
Jul 25, 2018 1.941 2.000 1.930 1.950 4,333 +0.03(+1.56%)
Jul 24, 2018 1.990 2.000 1.920 1.920 19,418 -0.04(-2.04%)
Jul 23, 2018 1.994 1.994 1.900 1.960 13,166 +0.05(+2.62%)
Jul 20, 2018 1.900 1.970 1.900 1.910 10,628 -0.02(-0.78%)
Jul 19, 2018 1.910 1.925 1.901 1.925 4,845 +0.02(+0.79%)
Jul 18, 2018 1.919 1.940 1.910 1.910 2,724 -0.02(-1.04%)
Jul 17, 2018 1.920 1.970 1.910 1.930 7,853 +0.03(+1.58%)
Jul 16, 2018 1.981 1.981 1.890 1.900 12,251 -0.05(-2.57%)
Jul 13, 2018 1.989 2.080 1.950 1.950 41,953 -0.05(-2.50%)
Jul 12, 2018 1.949 2.000 1.925 2.000 12,338 +0.08(+4.17%)
Jul 11, 2018 1.950 1.950 1.880 1.920 5,540 +0.01(+0.52%)
Jul 10, 2018 1.910 1.930 1.910 1.910 5,089 +0.00(+0.00%)
Jul 09, 2018 1.890 1.910 1.880 1.910 34,945 +0.04(+2.14%)
Jul 06, 2018 1.900 1.900 1.870 1.870 7,816 -0.03(-1.58%)
Jul 05, 2018 1.900 1.920 1.897 1.900 11,673 -0.02(-0.99%)
Jul 03, 2018 1.919 1.919 1.919 0 -0.00(-0.05%)
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.