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, 2015 6.200 6.210 6.210 6.210 356,500 +0.00(+0.00%)
Dec 30, 2015 6.320 6.350 6.140 6.210 256,881 -0.15(-2.36%)
Dec 29, 2015 6.800 6.850 6.100 6.360 942,250 -0.45(-6.61%)
Dec 28, 2015 6.680 6.810 6.430 6.810 543,641 +0.04(+0.59%)
Dec 24, 2015 6.530 6.770 6.770 6.770 526,000 +0.17(+2.58%)
Dec 23, 2015 6.350 6.630 6.280 6.600 1,192,632 +0.20(+3.12%)
Dec 22, 2015 6.310 6.590 6.300 6.400 1,183,862 +0.03(+0.47%)
Dec 21, 2015 6.390 6.580 6.250 6.370 1,315,899 +0.06(+0.95%)
Dec 18, 2015 6.200 6.430 6.120 6.310 1,743,976 +0.26(+4.30%)
Dec 17, 2015 6.050 6.460 6.010 6.050 1,206,860 -0.25(-3.97%)
Dec 16, 2015 6.400 6.848 5.960 6.300 6,539,556 +1.74(+38.16%)
Dec 15, 2015 4.500 4.650 4.330 4.560 555,199 +0.25(+5.80%)
Dec 14, 2015 4.290 4.460 4.240 4.310 95,363 +0.09(+2.13%)
Dec 11, 2015 4.310 4.590 4.220 4.220 174,364 -0.18(-4.09%)
Dec 10, 2015 4.790 4.790 4.260 4.400 405,999 -0.29(-6.18%)
Dec 09, 2015 4.470 4.750 4.460 4.690 274,622 +0.30(+6.83%)
Dec 08, 2015 4.290 4.470 4.200 4.390 99,763 +0.08(+1.86%)
Dec 07, 2015 4.310 4.310 4.160 4.310 186,099 +0.00(+0.00%)
Dec 04, 2015 4.250 4.470 4.250 4.310 103,238 +0.08(+1.89%)
Dec 03, 2015 4.360 4.360 4.210 4.230 61,985 -0.09(-2.08%)
Dec 02, 2015 4.480 4.650 4.300 4.320 164,558 -0.14(-3.14%)
Dec 01, 2015 4.230 4.510 4.120 4.460 274,680 +0.27(+6.44%)
Nov 30, 2015 4.150 4.260 4.120 4.190 25,631 +0.06(+1.45%)
Nov 27, 2015 4.000 4.300 3.930 4.130 92,178 +0.13(+3.25%)
Nov 25, 2015 3.960 4.000 4.000 4.000 78,700 +0.04(+1.01%)
Nov 24, 2015 3.910 3.990 3.870 3.960 52,042 +0.02(+0.51%)
Nov 23, 2015 3.870 3.950 3.860 3.940 33,853 +0.04(+1.03%)
Nov 20, 2015 3.900 3.940 3.760 3.900 43,168 +0.06(+1.56%)
Nov 19, 2015 3.880 3.950 3.790 3.840 58,564 -0.07(-1.79%)
Nov 18, 2015 3.870 3.960 3.840 3.910 33,960 +0.04(+1.03%)
Nov 17, 2015 3.700 3.900 3.670 3.870 38,197 +0.17(+4.45%)
Nov 16, 2015 3.670 3.800 3.640 3.705 152,476 -0.00(-0.13%)
Nov 13, 2015 3.850 3.960 3.690 3.710 117,464 -0.15(-3.89%)
Nov 12, 2015 3.980 3.980 3.860 3.860 93,355 -0.06(-1.53%)
Nov 11, 2015 4.060 4.090 3.870 3.920 98,203 -0.08(-2.00%)
Nov 10, 2015 4.020 4.120 3.930 4.000 31,958 -0.03(-0.74%)
Nov 09, 2015 4.190 4.240 3.990 4.030 125,728 -0.14(-3.36%)
Nov 06, 2015 4.300 4.300 4.080 4.170 309,104 -0.15(-3.47%)
Nov 05, 2015 4.390 4.500 4.260 4.320 70,852 -0.08(-1.82%)
Nov 04, 2015 4.320 4.499 4.320 4.400 101,187 +0.12(+2.80%)
Nov 03, 2015 4.180 4.300 4.101 4.280 57,274 +0.10(+2.39%)
Nov 02, 2015 4.040 4.200 4.040 4.180 54,812 +0.11(+2.70%)
Oct 30, 2015 4.050 4.240 4.050 4.070 137,927 +0.12(+3.04%)
Oct 29, 2015 4.160 4.260 3.950 3.950 31,351 -0.24(-5.73%)
Oct 28, 2015 4.060 4.300 4.030 4.190 40,564 +0.14(+3.46%)
Oct 27, 2015 4.000 4.090 3.900 4.050 68,401 +0.02(+0.50%)
Oct 26, 2015 4.300 4.370 4.020 4.030 80,767 -0.30(-6.93%)
Oct 23, 2015 4.500 4.540 4.301 4.330 45,098 +0.00(+0.00%)
Oct 22, 2015 4.340 4.380 4.310 4.330 43,926 +0.03(+0.70%)
Oct 21, 2015 4.340 4.375 4.210 4.300 16,966 -0.01(-0.23%)
Oct 20, 2015 4.430 4.440 4.280 4.310 39,456 -0.08(-1.82%)
Oct 19, 2015 4.360 4.440 4.350 4.390 28,218 +0.03(+0.69%)
Oct 16, 2015 4.310 4.440 4.260 4.360 49,008 +0.08(+1.87%)
Oct 15, 2015 4.350 4.480 4.250 4.280 96,836 +0.02(+0.47%)
Oct 14, 2015 4.320 4.370 4.180 4.260 109,820 -0.06(-1.39%)
Oct 13, 2015 4.220 4.440 4.163 4.320 78,893 +0.10(+2.37%)
Oct 12, 2015 4.330 4.330 4.160 4.220 51,340 -0.06(-1.40%)
Oct 09, 2015 4.150 4.360 4.150 4.280 71,559 +0.11(+2.64%)
Oct 08, 2015 4.150 4.230 4.100 4.170 59,658 +0.03(+0.72%)
Oct 07, 2015 4.040 4.160 4.000 4.140 123,176 +0.13(+3.24%)
Oct 06, 2015 3.870 4.090 3.870 4.010 85,896 +0.08(+2.04%)
Oct 05, 2015 3.740 3.990 3.720 3.930 163,076 +0.25(+6.79%)
Oct 02, 2015 3.480 3.760 3.370 3.680 97,673 +0.19(+5.44%)
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.