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, 2021 4.630 4.640 4.400 4.550 7,058 +0.03(+0.66%)
Aug 30, 2021 4.516 4.630 4.410 4.520 21,581 +0.12(+2.73%)
Aug 27, 2021 4.610 4.640 4.400 4.400 15,188 -0.13(-2.87%)
Aug 26, 2021 4.550 4.600 4.490 4.530 11,020 +0.02(+0.44%)
Aug 25, 2021 4.410 4.620 4.410 4.510 31,529 +0.02(+0.45%)
Aug 24, 2021 4.340 4.550 4.240 4.490 42,878 +0.25(+5.90%)
Aug 23, 2021 3.820 4.240 3.670 4.240 62,032 +0.53(+14.29%)
Aug 20, 2021 3.750 3.900 3.520 3.710 84,905 +0.03(+0.82%)
Aug 19, 2021 4.260 4.270 3.590 3.680 151,215 -0.58(-13.72%)
Aug 18, 2021 4.140 4.450 4.140 4.265 44,727 +0.10(+2.52%)
Aug 17, 2021 5.090 5.090 4.160 4.160 212,567 -1.05(-20.15%)
Aug 16, 2021 4.900 5.770 4.900 5.210 513,832 -2.85(-35.36%)
Aug 13, 2021 8.770 8.880 8.060 8.060 52,308 -0.69(-7.89%)
Aug 12, 2021 9.000 9.000 8.750 8.750 3,121 -0.07(-0.85%)
Aug 11, 2021 8.670 9.008 8.640 8.825 6,738 +0.21(+2.50%)
Aug 10, 2021 8.430 8.880 8.430 8.610 32,783 +0.11(+1.29%)
Aug 09, 2021 8.400 8.610 8.360 8.500 10,123 +0.08(+0.95%)
Aug 06, 2021 8.597 8.597 8.224 8.420 11,017 -0.05(-0.59%)
Aug 05, 2021 8.520 8.550 8.390 8.470 5,873 +0.06(+0.71%)
Aug 04, 2021 8.640 8.640 8.210 8.410 8,247 -0.12(-1.41%)
Aug 03, 2021 8.290 8.630 8.290 8.530 9,066 +0.37(+4.47%)
Aug 02, 2021 8.810 8.850 8.165 8.165 1,915 -0.35(-4.06%)
Jul 30, 2021 8.240 8.510 8.240 8.510 4,856 +0.28(+3.40%)
Jul 29, 2021 8.560 8.760 8.053 8.230 5,738 -0.33(-3.86%)
Jul 28, 2021 8.250 8.610 8.136 8.560 37,642 +0.45(+5.55%)
Jul 27, 2021 9.090 9.090 8.010 8.110 146,820 -0.46(-5.37%)
Jul 26, 2021 8.956 9.549 8.570 8.570 21,751 -0.39(-4.35%)
Jul 23, 2021 9.500 9.730 8.950 8.960 24,310 -0.41(-4.38%)
Jul 22, 2021 9.650 9.870 9.320 9.370 69,838 -0.33(-3.40%)
Jul 21, 2021 9.130 9.750 9.110 9.700 35,494 +0.75(+8.38%)
Jul 20, 2021 8.860 9.090 8.860 8.950 14,416 -0.11(-1.21%)
Jul 19, 2021 9.340 9.340 8.840 9.060 31,615 -0.42(-4.43%)
Jul 16, 2021 9.620 9.689 9.410 9.480 25,255 -0.14(-1.46%)
Jul 15, 2021 9.700 10.03 9.510 9.620 37,986 -0.14(-1.43%)
Jul 14, 2021 10.68 10.80 9.510 9.760 86,299 -0.89(-8.36%)
Jul 13, 2021 10.29 11.24 10.29 10.65 68,571 -0.06(-0.56%)
Jul 12, 2021 10.18 12.39 10.07 10.71 419,373 +0.22(+2.10%)
Jul 09, 2021 10.36 13.36 10.01 10.49 603,666 -0.46(-4.20%)
Jul 08, 2021 9.610 13.39 9.430 10.95 939,034 +1.35(+14.06%)
Jul 07, 2021 9.900 9.900 9.420 9.600 14,426 -0.25(-2.54%)
Jul 06, 2021 10.21 10.29 9.620 9.850 17,182 -0.45(-4.37%)
Jul 02, 2021 10.60 10.60 10.08 10.30 9,911 -0.35(-3.29%)
Jul 01, 2021 10.16 10.93 10.16 10.65 59,435 +0.27(+2.60%)
Jun 30, 2021 10.15 10.73 10.15 10.38 30,940 +0.23(+2.27%)
Jun 29, 2021 10.53 10.72 10.11 10.15 19,399 -0.55(-5.14%)
Jun 28, 2021 11.11 11.58 10.60 10.70 57,794 +0.04(+0.38%)
Jun 25, 2021 10.16 10.98 9.865 10.66 147,947 +0.96(+9.90%)
Jun 24, 2021 9.560 9.990 9.560 9.700 8,269 +0.00(+0.00%)
Jun 23, 2021 9.610 9.700 9.400 9.700 5,153 +0.26(+2.75%)
Jun 22, 2021 9.650 9.720 9.320 9.440 4,992 -0.18(-1.84%)
Jun 21, 2021 9.600 9.750 9.580 9.617 5,588 +0.12(+1.23%)
Jun 18, 2021 9.520 9.700 9.441 9.500 30,043 -0.17(-1.76%)
Jun 17, 2021 9.840 9.900 9.510 9.670 17,595 -0.08(-0.82%)
Jun 16, 2021 9.620 9.850 9.620 9.750 7,954 -0.06(-0.61%)
Jun 15, 2021 10.27 11.00 9.620 9.810 59,850 -0.55(-5.31%)
Jun 14, 2021 10.70 10.84 10.30 10.36 43,980 -0.48(-4.43%)
Jun 11, 2021 11.03 11.68 10.84 10.84 64,921 -0.21(-1.90%)
Jun 10, 2021 10.68 11.05 10.60 11.05 30,468 +0.32(+2.98%)
Jun 09, 2021 10.87 11.24 10.60 10.73 46,351 -0.04(-0.37%)
Jun 08, 2021 10.69 11.20 10.33 10.77 52,429 +0.29(+2.77%)
Jun 07, 2021 10.30 10.72 10.30 10.48 6,685 -0.04(-0.38%)
Jun 04, 2021 11.25 11.25 10.39 10.52 17,933 -0.03(-0.28%)
Jun 03, 2021 10.28 10.89 10.24 10.55 79,709 +0.39(+3.84%)
Jun 02, 2021 9.840 10.64 9.840 10.16 46,514 +0.31(+3.15%)
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.