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 (%)
Dec 31, 2021 6.820 6.820 6.518 6.530 5,926 +0.03(+0.46%)
Dec 30, 2021 6.560 6.780 6.500 6.500 22,317 -0.23(-3.42%)
Dec 29, 2021 6.840 6.960 6.643 6.730 7,088 -0.27(-3.86%)
Dec 28, 2021 6.670 7.000 6.510 7.000 30,257 +0.34(+5.11%)
Dec 27, 2021 6.500 7.185 6.500 6.660 61,383 -0.03(-0.45%)
Dec 23, 2021 6.650 6.790 6.600 6.690 8,549 +0.09(+1.36%)
Dec 22, 2021 6.650 6.810 6.600 6.600 11,640 -0.08(-1.20%)
Dec 21, 2021 6.610 6.680 6.610 6.680 4,143 +0.18(+2.77%)
Dec 20, 2021 6.730 6.790 6.500 6.500 8,558 -0.09(-1.37%)
Dec 17, 2021 6.530 6.660 6.519 6.590 5,645 +0.04(+0.61%)
Dec 16, 2021 6.870 6.900 6.550 6.550 5,883 -0.12(-1.80%)
Dec 15, 2021 6.550 6.670 6.500 6.670 5,419 +0.05(+0.76%)
Dec 14, 2021 6.610 6.700 6.508 6.620 11,878 -0.03(-0.45%)
Dec 13, 2021 6.710 6.790 6.650 6.650 3,972 -0.23(-3.34%)
Dec 10, 2021 6.920 6.940 6.677 6.880 5,916 +0.02(+0.29%)
Dec 09, 2021 7.040 7.040 6.773 6.860 5,751 -0.02(-0.29%)
Dec 08, 2021 6.580 6.890 6.529 6.880 20,977 +0.28(+4.24%)
Dec 07, 2021 6.660 6.740 6.500 6.600 4,994 +0.16(+2.48%)
Dec 06, 2021 6.340 6.562 6.340 6.440 19,542 +0.10(+1.58%)
Dec 03, 2021 6.500 6.520 6.330 6.340 59,444 -0.11(-1.71%)
Dec 02, 2021 6.510 6.550 6.450 6.450 15,219 -0.01(-0.15%)
Dec 01, 2021 6.570 6.690 6.460 6.460 12,666 -0.11(-1.67%)
Nov 30, 2021 6.490 6.600 6.450 6.570 9,416 -0.01(-0.15%)
Nov 29, 2021 6.750 6.750 6.570 6.580 13,495 -0.09(-1.35%)
Nov 26, 2021 6.490 6.800 6.460 6.670 13,347 -0.07(-1.04%)
Nov 24, 2021 6.510 6.750 6.510 6.740 10,151 +0.19(+2.90%)
Nov 23, 2021 6.530 6.590 6.430 6.550 41,207 +0.04(+0.61%)
Nov 22, 2021 6.600 6.600 6.340 6.510 22,355 -0.01(-0.15%)
Nov 19, 2021 6.470 6.530 6.400 6.520 11,972 -0.07(-1.06%)
Nov 18, 2021 6.330 6.590 6.495 6.590 102,150 +0.23(+3.62%)
Nov 17, 2021 6.610 6.610 6.330 6.360 43,642 -0.27(-4.07%)
Nov 16, 2021 6.740 6.740 6.520 6.630 17,953 -0.16(-2.36%)
Nov 15, 2021 6.700 6.887 6.660 6.790 25,299 +0.05(+0.74%)
Nov 12, 2021 6.430 6.790 6.430 6.740 48,394 +0.28(+4.33%)
Nov 11, 2021 6.450 6.540 6.340 6.460 18,347 +0.03(+0.47%)
Nov 10, 2021 6.500 6.430 31,028 -0.17(-2.58%)
Nov 09, 2021 6.300 6.724 6.300 6.600 88,755 +0.19(+2.96%)
Nov 08, 2021 6.500 6.550 6.155 6.410 32,052 -0.08(-1.23%)
Nov 05, 2021 6.570 6.590 6.310 6.490 60,335 -0.07(-1.07%)
Nov 04, 2021 6.640 6.800 6.520 6.560 30,731 -0.15(-2.24%)
Nov 03, 2021 6.220 6.960 6.110 6.710 165,128 +0.44(+7.02%)
Nov 02, 2021 6.170 6.320 6.120 6.270 78,318 +0.00(+0.00%)
Nov 01, 2021 6.074 6.394 6.150 6.270 39,203 +0.12(+1.95%)
Oct 29, 2021 6.280 6.400 6.090 6.150 86,516 -0.29(-4.50%)
Oct 28, 2021 6.600 6.630 6.350 6.440 112,848 -0.17(-2.57%)
Oct 27, 2021 6.850 7.120 6.600 6.610 111,886 -0.33(-4.76%)
Oct 26, 2021 7.650 6.860 6.940 194,876 -0.96(-12.15%)
Oct 25, 2021 6.790 8.110 6.790 7.900 438,720 +0.38(+5.05%)
Oct 22, 2021 6.880 7.600 6.300 7.520 1,409,913 -1.61(-17.63%)
Oct 21, 2021 8.640 10.63 7.930 9.130 26,643,358 +1.49(+19.50%)
Oct 20, 2021 6.290 8.720 6.080 7.640 7,126,478 +1.36(+21.66%)
Oct 19, 2021 5.940 6.500 5.730 6.280 91,871 +0.39(+6.62%)
Oct 18, 2021 6.150 6.340 5.890 5.890 27,723 -0.26(-4.23%)
Oct 15, 2021 6.200 6.520 6.100 6.150 92,466 -0.13(-2.07%)
Oct 14, 2021 6.550 6.550 6.040 6.280 38,332 +0.07(+1.13%)
Oct 13, 2021 6.190 6.390 6.070 6.210 40,289 +0.14(+2.31%)
Oct 12, 2021 5.690 6.350 5.690 6.070 85,253 +0.30(+5.20%)
Oct 11, 2021 5.640 5.820 5.480 5.770 15,706 +0.16(+2.85%)
Oct 08, 2021 5.510 5.790 5.234 5.610 56,810 -0.04(-0.71%)
Oct 07, 2021 5.370 5.740 5.250 5.650 89,146 +0.40(+7.62%)
Oct 06, 2021 5.330 5.510 5.249 5.250 44,891 -0.05(-0.94%)
Oct 05, 2021 5.280 5.460 5.240 5.300 12,679 -0.06(-1.12%)
Oct 04, 2021 5.240 5.370 5.150 5.360 20,948 +0.03(+0.56%)
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.