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 (%)
Sep 30, 2015 3.380 3.630 3.350 3.470 109,322 +0.17(+5.15%)
Sep 29, 2015 3.400 3.430 3.260 3.300 143,811 -0.15(-4.35%)
Sep 28, 2015 3.520 3.580 3.430 3.450 32,360 -0.09(-2.54%)
Sep 25, 2015 3.600 3.600 3.430 3.540 282,986 -0.17(-4.58%)
Sep 24, 2015 3.670 3.790 3.670 3.710 181,122 -0.02(-0.54%)
Sep 23, 2015 3.800 3.800 3.610 3.730 88,251 -0.07(-1.84%)
Sep 22, 2015 3.860 3.940 3.720 3.800 74,082 -0.05(-1.30%)
Sep 21, 2015 3.880 3.960 3.795 3.850 122,051 -0.03(-0.77%)
Sep 18, 2015 3.990 4.060 3.830 3.880 191,588 -0.17(-4.20%)
Sep 17, 2015 3.940 4.180 3.890 4.050 124,392 +0.08(+2.02%)
Sep 16, 2015 3.920 3.990 3.800 3.970 137,611 +0.10(+2.72%)
Sep 15, 2015 3.650 3.950 3.640 3.865 220,349 +0.25(+6.77%)
Sep 14, 2015 3.630 3.730 3.520 3.620 183,563 +0.00(+0.00%)
Sep 11, 2015 3.490 3.670 3.490 3.620 119,498 +0.09(+2.55%)
Sep 10, 2015 3.570 3.670 3.500 3.530 34,385 -0.06(-1.67%)
Sep 09, 2015 3.690 3.800 3.560 3.590 50,484 +0.04(+1.13%)
Sep 08, 2015 3.560 3.640 3.420 3.550 68,252 +0.10(+2.90%)
Sep 04, 2015 3.300 3.450 3.450 3.450 49,800 +0.09(+2.68%)
Sep 03, 2015 3.460 3.480 3.326 3.360 108,416 -0.07(-2.04%)
Sep 02, 2015 3.470 3.470 3.310 3.430 170,376 -0.02(-0.58%)
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.