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, 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%)
Jun 01, 2021 9.348 9.990 9.339 9.850 38,110 +0.38(+4.01%)
May 28, 2021 9.870 10.18 9.130 9.470 52,273 -0.18(-1.87%)
May 27, 2021 9.500 10.21 9.340 9.650 50,770 +0.31(+3.32%)
May 26, 2021 9.450 9.600 9.300 9.340 34,734 +0.03(+0.32%)
May 25, 2021 9.460 9.680 9.090 9.310 23,238 +0.17(+1.86%)
May 24, 2021 9.250 9.260 9.023 9.140 6,075 +0.01(+0.11%)
May 21, 2021 9.225 9.320 9.004 9.130 13,729 -0.15(-1.62%)
May 20, 2021 9.440 9.440 9.063 9.280 11,204 +0.09(+0.98%)
May 19, 2021 9.000 9.330 9.000 9.190 8,458 -0.11(-1.18%)
May 18, 2021 9.190 11.30 9.020 9.300 260,248 +0.27(+2.99%)
May 17, 2021 9.200 9.540 8.830 9.030 40,343 -0.51(-5.35%)
May 14, 2021 9.200 9.550 8.970 9.540 40,612 +0.44(+4.84%)
May 13, 2021 9.270 9.650 9.020 9.100 11,093 -0.01(-0.11%)
May 12, 2021 9.010 9.410 9.010 9.110 28,592 +0.05(+0.55%)
May 11, 2021 8.670 9.530 8.600 9.060 23,945 -0.42(-4.43%)
May 10, 2021 10.37 10.37 9.300 9.480 42,568 -0.97(-9.28%)
May 07, 2021 10.50 10.50 10.24 10.45 4,709 -0.05(-0.48%)
May 06, 2021 10.25 10.50 9.888 10.50 9,415 +0.05(+0.48%)
May 05, 2021 10.67 10.67 10.26 10.45 7,851 -0.33(-3.06%)
May 04, 2021 10.14 10.78 9.900 10.78 22,766 +0.06(+0.56%)
May 03, 2021 10.34 10.80 10.22 10.72 35,795 +0.27(+2.58%)
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%)
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.