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, 2016 4.200 4.220 4.100 4.130 104,909 -0.09(-2.13%)
Aug 30, 2016 4.240 4.290 4.200 4.220 108,304 +0.00(+0.00%)
Aug 29, 2016 4.260 4.290 4.200 4.220 85,927 -0.04(-0.94%)
Aug 26, 2016 4.300 4.300 4.210 4.260 88,789 +0.01(+0.24%)
Aug 25, 2016 4.300 4.350 4.200 4.250 132,869 +0.00(+0.00%)
Aug 24, 2016 4.400 4.420 4.250 4.250 99,329 -0.13(-2.97%)
Aug 23, 2016 4.330 4.480 4.320 4.380 108,499 +0.09(+2.10%)
Aug 22, 2016 4.340 4.420 4.210 4.290 221,264 -0.15(-3.38%)
Aug 19, 2016 4.900 4.900 4.130 4.440 768,399 -0.74(-14.29%)
Aug 18, 2016 5.030 5.180 4.920 5.180 153,026 +0.17(+3.39%)
Aug 17, 2016 5.060 5.100 4.900 5.010 171,348 -0.01(-0.20%)
Aug 16, 2016 5.160 5.190 4.980 5.020 177,217 -0.12(-2.33%)
Aug 15, 2016 4.930 5.190 4.810 5.140 227,777 +0.24(+4.90%)
Aug 12, 2016 4.930 4.979 4.680 4.900 124,240 +0.02(+0.41%)
Aug 11, 2016 4.630 4.990 4.620 4.880 229,042 +0.34(+7.49%)
Aug 10, 2016 4.260 4.650 4.250 4.540 208,041 +0.27(+6.32%)
Aug 09, 2016 4.270 4.340 4.220 4.270 34,214 +0.03(+0.71%)
Aug 08, 2016 4.200 4.300 4.170 4.240 17,093 +0.05(+1.19%)
Aug 05, 2016 4.150 4.300 4.150 4.190 78,178 +0.05(+1.21%)
Aug 04, 2016 4.230 4.230 4.120 4.140 28,241 -0.04(-0.96%)
Aug 03, 2016 4.110 4.280 4.110 4.180 30,844 +0.06(+1.46%)
Aug 02, 2016 4.280 4.320 4.080 4.120 58,348 -0.14(-3.29%)
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.