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 (%)
Nov 30, 2016 3.990 4.200 3.985 4.170 141,108 +0.13(+3.22%)
Nov 29, 2016 4.050 4.120 4.010 4.040 261,375 -0.04(-0.98%)
Nov 28, 2016 4.090 4.140 3.990 4.080 183,664 +0.00(+0.00%)
Nov 25, 2016 3.950 4.140 3.950 4.080 93,003 +0.15(+3.82%)
Nov 23, 2016 3.930 3.930 3.930 0 +0.02(+0.51%)
Nov 22, 2016 3.980 3.990 3.890 3.910 23,479 -0.08(-2.01%)
Nov 21, 2016 4.060 4.060 3.900 3.990 52,074 -0.04(-0.99%)
Nov 18, 2016 4.160 4.300 3.950 4.030 76,978 -0.16(-3.82%)
Nov 17, 2016 4.200 4.340 4.120 4.190 105,654 +0.10(+2.44%)
Nov 16, 2016 3.790 4.110 3.790 4.090 114,594 +0.33(+8.78%)
Nov 15, 2016 3.860 3.929 3.760 3.760 49,886 -0.08(-2.08%)
Nov 14, 2016 3.840 3.950 3.840 3.840 24,678 +0.04(+1.05%)
Nov 11, 2016 3.880 3.960 3.720 3.800 51,461 -0.10(-2.44%)
Nov 10, 2016 3.840 3.943 3.760 3.895 80,680 +0.12(+3.04%)
Nov 09, 2016 3.760 3.975 3.760 3.780 73,264 -0.02(-0.53%)
Nov 08, 2016 3.800 3.900 3.660 3.800 85,962 +0.03(+0.80%)
Nov 07, 2016 3.961 3.961 3.710 3.770 49,872 -0.09(-2.33%)
Nov 04, 2016 3.790 3.970 3.720 3.860 63,842 +0.08(+2.12%)
Nov 03, 2016 3.830 3.905 3.720 3.780 34,199 -0.04(-1.05%)
Nov 02, 2016 3.850 3.953 3.800 3.820 44,553 -0.02(-0.52%)
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.