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, 2020 7.750 8.100 7.680 7.920 42,554 +0.17(+2.19%)
Aug 28, 2020 8.060 8.060 7.750 7.750 7,900 -0.07(-0.90%)
Aug 27, 2020 7.820 7.850 7.690 7.820 10,023 +0.08(+1.03%)
Aug 26, 2020 8.040 8.165 7.700 7.740 17,571 -0.19(-2.40%)
Aug 25, 2020 7.570 8.030 7.500 7.930 14,254 +0.04(+0.51%)
Aug 24, 2020 8.070 8.190 7.600 7.890 39,552 -0.25(-3.07%)
Aug 21, 2020 8.620 8.870 8.060 8.140 22,300 -0.37(-4.35%)
Aug 20, 2020 8.403 8.590 8.403 8.510 11,141 -0.03(-0.32%)
Aug 19, 2020 8.690 9.090 8.537 8.537 31,805 -0.19(-2.19%)
Aug 18, 2020 8.640 9.000 8.215 8.728 58,383 -0.05(-0.59%)
Aug 17, 2020 8.790 8.790 8.550 8.780 19,876 +0.24(+2.81%)
Aug 14, 2020 9.170 9.170 8.500 8.540 47,100 -0.53(-5.84%)
Aug 13, 2020 9.320 9.660 8.920 9.070 235,345 -0.32(-3.41%)
Aug 12, 2020 9.610 9.760 9.260 9.390 28,494 -0.29(-3.00%)
Aug 11, 2020 10.02 10.08 9.640 9.680 21,780 -0.45(-4.44%)
Aug 10, 2020 10.24 10.50 10.01 10.13 18,849 -0.21(-2.03%)
Aug 07, 2020 10.18 10.52 10.18 10.34 25,000 -0.14(-1.34%)
Aug 06, 2020 10.39 10.69 10.04 10.48 43,237 -0.17(-1.60%)
Aug 05, 2020 10.10 10.91 9.860 10.65 142,501 +0.25(+2.40%)
Aug 04, 2020 9.530 11.45 9.530 10.40 241,461 +0.82(+8.56%)
Aug 03, 2020 9.340 9.790 9.190 9.580 68,731 +0.02(+0.21%)
Jul 31, 2020 10.01 10.08 9.500 9.560 45,900 -0.44(-4.40%)
Jul 30, 2020 9.890 10.11 9.650 10.00 63,797 +0.09(+0.91%)
Jul 29, 2020 10.00 10.41 9.600 9.910 80,625 -0.19(-1.88%)
Jul 28, 2020 10.50 10.77 10.02 10.10 37,369 +0.14(+1.41%)
Jul 27, 2020 11.79 11.80 9.910 9.960 131,363 -2.11(-17.48%)
Jul 24, 2020 12.80 13.97 11.91 12.07 133,000 -0.74(-5.78%)
Jul 23, 2020 12.56 13.40 12.56 12.81 76,900 +0.26(+2.07%)
Jul 22, 2020 13.40 13.41 12.36 12.55 105,723 -0.82(-6.13%)
Jul 21, 2020 15.30 15.60 13.18 13.37 262,337 -1.55(-10.39%)
Jul 20, 2020 14.28 15.90 13.26 14.92 509,152 +1.17(+8.51%)
Jul 17, 2020 14.06 14.40 13.20 13.75 302,300 -0.83(-5.69%)
Jul 16, 2020 13.05 16.50 12.00 14.58 2,113,290 +0.45(+3.18%)
Jul 15, 2020 29.56 31.40 14.01 14.13 26,656,008 +6.82(+93.30%)
Jul 14, 2020 7.310 7.860 7.250 7.310 134,425 -0.09(-1.22%)
Jul 13, 2020 7.840 8.460 7.300 7.400 111,480 -0.26(-3.39%)
Jul 10, 2020 7.780 8.190 7.500 7.660 43,600 -0.31(-3.89%)
Jul 09, 2020 10.15 10.15 7.860 7.970 296,180 -2.23(-21.86%)
Jul 08, 2020 7.210 10.68 7.210 10.20 1,463,690 +2.95(+40.69%)
Jul 07, 2020 7.430 7.820 7.170 7.250 155,480 -0.25(-3.33%)
Jul 06, 2020 7.580 7.710 7.080 7.500 113,493 +0.65(+9.49%)
Jul 02, 2020 6.600 7.240 6.600 6.850 104,800 +0.37(+5.71%)
Jul 01, 2020 6.220 6.560 6.220 6.480 57,468 +0.17(+2.69%)
Jun 30, 2020 6.070 6.360 6.070 6.310 44,221 +0.21(+3.44%)
Jun 29, 2020 6.450 6.670 6.020 6.100 78,746 -0.33(-5.13%)
Jun 26, 2020 7.360 7.360 6.430 6.430 76,900 -0.83(-11.43%)
Jun 25, 2020 7.040 7.500 6.700 7.260 79,412 +0.04(+0.55%)
Jun 24, 2020 7.290 7.800 6.700 7.220 161,846 -0.04(-0.55%)
Jun 23, 2020 6.610 7.800 6.420 7.260 224,234 +0.87(+13.62%)
Jun 22, 2020 7.050 7.050 6.310 6.390 90,064 -0.78(-10.88%)
Jun 19, 2020 7.540 7.790 6.820 7.170 139,600 +0.14(+1.99%)
Jun 18, 2020 7.080 7.360 6.600 7.030 40,166 -0.20(-2.77%)
Jun 17, 2020 6.230 9.100 6.230 7.230 445,281 +1.12(+18.33%)
Jun 16, 2020 5.730 6.650 5.730 6.110 52,834 +0.41(+7.19%)
Jun 15, 2020 5.610 6.043 5.110 5.700 51,288 -0.25(-4.20%)
Jun 12, 2020 6.310 7.220 5.700 5.950 83,100 -1.01(-14.51%)
Jun 11, 2020 6.510 7.272 6.000 6.960 124,783 -0.54(-7.20%)
Jun 10, 2020 4.950 12.10 4.790 7.500 1,147,917 +2.55(+51.52%)
Jun 09, 2020 4.650 4.980 4.650 4.950 1,463 -0.01(-0.30%)
Jun 08, 2020 4.740 5.030 4.740 4.965 5,880 +0.33(+7.24%)
Jun 05, 2020 4.780 4.910 4.630 4.630 6,900 -0.17(-3.54%)
Jun 04, 2020 4.710 4.970 4.580 4.800 15,181 +0.10(+2.13%)
Jun 03, 2020 4.890 4.890 4.600 4.700 4,478 +0.03(+0.59%)
Jun 02, 2020 4.500 4.770 4.500 4.673 5,671 +0.17(+3.83%)
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.