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 (%)
Apr 30, 2021 10.52 10.66 10.29 10.45 10,300 -0.02(-0.19%)
Apr 29, 2021 10.48 10.75 10.16 10.47 28,905 -0.08(-0.76%)
Apr 28, 2021 10.67 10.75 10.44 10.55 10,954 -0.26(-2.41%)
Apr 27, 2021 10.75 10.88 10.52 10.81 6,768 +0.03(+0.28%)
Apr 26, 2021 10.36 10.80 10.36 10.78 23,314 +0.37(+3.55%)
Apr 23, 2021 9.840 10.73 9.840 10.41 14,000 +0.02(+0.19%)
Apr 22, 2021 10.25 10.61 10.00 10.39 43,278 +0.13(+1.27%)
Apr 21, 2021 9.650 10.73 9.650 10.26 78,637 +0.42(+4.27%)
Apr 20, 2021 10.00 10.28 9.571 9.840 26,445 -0.37(-3.62%)
Apr 19, 2021 9.920 10.47 9.900 10.21 32,163 +0.21(+2.10%)
Apr 16, 2021 10.65 10.93 9.880 10.00 68,300 -1.03(-9.34%)
Apr 15, 2021 11.44 11.70 10.91 11.03 30,850 -0.41(-3.58%)
Apr 14, 2021 11.54 11.76 11.27 11.44 10,137 +0.13(+1.15%)
Apr 13, 2021 11.40 11.84 11.18 11.31 19,888 +0.13(+1.16%)
Apr 12, 2021 12.04 12.04 10.97 11.18 27,762 -0.87(-7.22%)
Apr 09, 2021 12.65 12.69 11.54 12.05 38,900 -0.77(-6.01%)
Apr 08, 2021 12.53 12.98 12.50 12.82 16,471 +0.24(+1.91%)
Apr 07, 2021 13.70 13.70 12.50 12.58 24,414 -0.88(-6.54%)
Apr 06, 2021 12.92 13.50 12.59 13.46 20,495 +0.36(+2.75%)
Apr 05, 2021 12.77 13.43 12.50 13.10 65,748 +0.60(+4.80%)
Apr 01, 2021 12.69 13.20 12.40 12.50 32,000 -0.28(-2.19%)
Mar 31, 2021 12.01 13.92 11.70 12.78 161,628 +0.77(+6.41%)
Mar 30, 2021 11.14 12.17 10.61 12.01 136,842 +1.25(+11.62%)
Mar 29, 2021 11.85 12.16 10.62 10.76 35,101 -1.06(-8.97%)
Mar 26, 2021 12.27 12.99 11.53 11.82 45,500 -0.13(-1.09%)
Mar 25, 2021 12.61 13.00 11.74 11.95 52,082 -0.69(-5.46%)
Mar 24, 2021 13.15 13.73 12.40 12.64 63,480 -1.11(-8.07%)
Mar 23, 2021 14.60 14.60 13.21 13.75 64,193 -1.03(-6.97%)
Mar 22, 2021 14.05 16.70 13.08 14.78 494,740 +0.32(+2.21%)
Mar 19, 2021 14.96 14.97 13.78 14.46 46,100 +0.45(+3.21%)
Mar 18, 2021 12.25 15.73 12.20 14.01 418,312 +2.31(+19.74%)
Mar 17, 2021 12.00 12.18 11.65 11.70 20,239 -0.43(-3.54%)
Mar 16, 2021 11.41 12.37 11.27 12.13 13,990 +0.40(+3.41%)
Mar 15, 2021 11.65 12.70 11.54 11.73 66,823 +0.08(+0.69%)
Mar 12, 2021 10.97 11.98 10.97 11.65 15,600 +0.44(+3.93%)
Mar 11, 2021 10.97 11.70 10.97 11.21 12,056 +0.10(+0.90%)
Mar 10, 2021 11.69 11.69 10.90 11.11 13,747 -0.16(-1.42%)
Mar 09, 2021 10.77 11.50 10.66 11.27 16,449 +0.72(+6.82%)
Mar 08, 2021 10.42 10.85 10.42 10.55 13,321 +0.22(+2.13%)
Mar 05, 2021 10.95 11.06 9.560 10.33 30,900 -0.32(-3.00%)
Mar 04, 2021 11.10 11.38 9.975 10.65 35,428 -0.48(-4.31%)
Mar 03, 2021 11.74 12.00 11.10 11.13 30,546 -0.61(-5.20%)
Mar 02, 2021 12.31 12.44 11.74 11.74 24,211 -0.50(-4.08%)
Mar 01, 2021 11.99 12.56 11.83 12.24 28,959 +0.43(+3.64%)
Feb 26, 2021 13.20 13.20 11.81 11.81 30,600 -0.68(-5.44%)
Feb 25, 2021 12.72 13.18 12.49 12.49 48,043 -0.34(-2.65%)
Feb 24, 2021 12.15 13.35 12.10 12.83 45,206 +0.83(+6.92%)
Feb 23, 2021 13.00 13.00 11.37 12.00 164,851 -1.88(-13.54%)
Feb 22, 2021 14.50 15.05 13.70 13.88 150,198 -0.66(-4.54%)
Feb 19, 2021 15.39 15.75 14.19 14.54 91,600 -0.31(-2.09%)
Feb 18, 2021 16.71 16.88 14.76 14.85 257,351 -2.39(-13.86%)
Feb 17, 2021 16.00 17.90 15.25 17.24 206,315 +1.49(+9.46%)
Feb 16, 2021 14.59 16.19 13.80 15.75 160,705 +1.47(+10.29%)
Feb 12, 2021 13.10 15.49 13.03 14.28 182,600 +1.27(+9.76%)
Feb 11, 2021 13.95 13.95 12.80 13.01 105,415 +0.46(+3.67%)
Feb 10, 2021 13.28 13.57 12.21 12.55 90,271 -0.49(-3.76%)
Feb 09, 2021 12.36 13.61 12.36 13.04 140,459 +0.33(+2.60%)
Feb 08, 2021 13.78 13.86 12.06 12.71 243,465 -0.71(-5.29%)
Feb 05, 2021 14.48 14.59 12.96 13.42 145,500 -1.31(-8.89%)
Feb 04, 2021 11.72 15.58 11.69 14.73 343,130 +2.79(+23.37%)
Feb 03, 2021 12.35 12.42 11.42 11.94 79,287 -0.03(-0.25%)
Feb 02, 2021 10.24 12.38 10.00 11.97 367,356 +2.16(+22.02%)
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.