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 (%)
Jun 30, 2016 4.750 4.750 4.605 4.680 73,952 -0.09(-1.89%)
Jun 29, 2016 4.670 4.870 4.630 4.770 124,211 +0.19(+4.15%)
Jun 28, 2016 4.440 4.660 4.440 4.580 80,281 +0.15(+3.39%)
Jun 27, 2016 4.550 4.560 4.330 4.430 68,902 -0.12(-2.64%)
Jun 24, 2016 4.600 4.720 4.520 4.550 134,963 -0.15(-3.19%)
Jun 23, 2016 4.810 4.810 4.640 4.700 41,656 -0.03(-0.63%)
Jun 22, 2016 4.790 4.790 4.630 4.730 81,718 -0.04(-0.84%)
Jun 21, 2016 4.810 4.810 4.600 4.770 59,371 -0.01(-0.21%)
Jun 20, 2016 4.840 4.890 4.720 4.780 63,287 +0.04(+0.84%)
Jun 17, 2016 4.800 4.800 4.710 4.740 34,205 -0.01(-0.21%)
Jun 16, 2016 4.910 4.910 4.700 4.750 53,691 -0.16(-3.26%)
Jun 15, 2016 4.860 4.950 4.720 4.910 75,039 +0.09(+1.87%)
Jun 14, 2016 4.890 4.958 4.758 4.820 49,775 -0.06(-1.23%)
Jun 13, 2016 4.850 4.930 4.760 4.880 143,480 +0.03(+0.62%)
Jun 10, 2016 4.930 4.940 4.800 4.850 119,680 -0.12(-2.41%)
Jun 09, 2016 5.050 5.170 4.910 4.970 141,437 -0.08(-1.58%)
Jun 08, 2016 4.850 5.060 4.830 5.050 236,635 +0.22(+4.55%)
Jun 07, 2016 4.890 4.900 4.760 4.830 101,154 -0.06(-1.23%)
Jun 06, 2016 4.710 4.940 4.600 4.890 219,248 +0.15(+3.16%)
Jun 03, 2016 4.780 4.850 4.700 4.740 107,371 -0.07(-1.46%)
Jun 02, 2016 4.800 4.850 4.760 4.810 114,891 +0.05(+1.05%)
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.