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 (%)
Oct 31, 2017 2.200 2.290 2.200 2.260 33,290 +0.06(+2.73%)
Oct 30, 2017 2.270 2.300 2.100 2.200 96,139 -0.08(-3.51%)
Oct 27, 2017 2.360 2.370 2.250 2.280 85,968 -0.07(-2.98%)
Oct 26, 2017 2.380 2.590 2.350 2.350 108,947 -0.03(-1.26%)
Oct 25, 2017 2.538 2.538 2.350 2.380 168,849 -0.12(-4.80%)
Oct 24, 2017 2.600 2.690 2.460 2.500 150,345 -0.08(-3.10%)
Oct 23, 2017 2.430 2.790 2.400 2.580 511,028 +0.15(+6.17%)
Oct 20, 2017 2.350 2.440 2.300 2.430 79,544 +0.07(+2.97%)
Oct 19, 2017 2.340 2.439 2.300 2.360 81,577 -0.01(-0.42%)
Oct 18, 2017 2.380 2.445 2.310 2.370 39,324 -0.02(-0.76%)
Oct 17, 2017 2.470 2.320 2.388 90,523 +0.07(+2.94%)
Oct 16, 2017 2.410 2.410 2.190 2.320 111,956 -0.07(-2.93%)
Oct 13, 2017 2.350 2.520 2.350 2.390 112,044 -0.03(-1.24%)
Oct 12, 2017 2.370 2.449 2.310 2.420 115,031 +0.09(+3.86%)
Oct 11, 2017 2.310 2.410 2.283 2.330 81,892 -0.06(-2.51%)
Oct 10, 2017 2.373 2.480 2.220 2.390 127,628 +0.04(+1.70%)
Oct 09, 2017 2.300 2.480 2.230 2.350 313,811 +0.08(+3.52%)
Oct 06, 2017 2.200 2.290 2.150 2.270 81,282 +0.11(+5.09%)
Oct 05, 2017 2.190 2.260 2.100 2.160 96,372 +0.00(+0.00%)
Oct 04, 2017 2.000 2.200 2.000 2.160 67,492 +0.06(+2.85%)
Oct 03, 2017 2.110 2.120 1.920 2.100 62,117 -0.01(-0.47%)
Oct 02, 2017 2.130 2.170 2.075 2.110 17,070 +0.01(+0.59%)
Sep 29, 2017 2.064 2.140 2.064 2.098 44,179 +0.05(+2.32%)
Sep 28, 2017 2.080 2.080 2.020 2.050 25,190 -0.03(-1.44%)
Sep 27, 2017 2.040 2.160 2.040 2.080 51,082 +0.04(+1.96%)
Sep 26, 2017 1.929 2.090 1.929 2.040 88,411 +0.13(+6.81%)
Sep 25, 2017 2.100 2.130 1.851 1.910 277,066 -0.21(-9.91%)
Sep 22, 2017 2.180 2.200 2.120 2.120 34,742 -0.10(-4.50%)
Sep 21, 2017 2.220 2.250 2.156 2.220 57,994 -0.03(-1.33%)
Sep 20, 2017 2.240 2.280 2.210 2.250 33,270 +0.01(+0.45%)
Sep 19, 2017 2.340 2.340 2.150 2.240 257,569 -0.03(-1.32%)
Sep 18, 2017 2.349 2.350 2.210 2.270 174,797 -0.02(-0.87%)
Sep 15, 2017 2.340 2.340 2.267 2.290 92,590 -0.01(-0.43%)
Sep 14, 2017 2.240 2.359 2.200 2.300 121,637 +0.05(+2.45%)
Sep 13, 2017 2.120 2.286 2.120 2.245 131,335 +0.12(+5.90%)
Sep 12, 2017 2.050 2.250 2.040 2.120 204,309 +0.06(+2.91%)
Sep 11, 2017 2.120 2.244 2.046 2.060 221,765 -0.06(-2.83%)
Sep 08, 2017 2.310 2.500 2.110 2.120 161,311 -0.18(-7.83%)
Sep 07, 2017 2.350 2.440 2.230 2.300 94,872 -0.03(-1.29%)
Sep 06, 2017 2.531 2.531 2.330 2.330 150,708 -0.19(-7.54%)
Sep 05, 2017 2.490 2.765 2.450 2.520 148,472 -0.03(-1.18%)
Sep 01, 2017 2.520 2.560 2.480 2.550 80,053 +0.02(+0.79%)
Aug 31, 2017 2.610 2.630 2.470 2.530 112,231 -0.02(-0.78%)
Aug 30, 2017 2.580 2.650 2.480 2.550 113,034 -0.05(-1.92%)
Aug 29, 2017 2.620 2.620 2.450 2.600 191,194 -0.03(-1.14%)
Aug 28, 2017 2.770 2.770 2.510 2.630 234,472 -0.07(-2.59%)
Aug 25, 2017 2.780 2.889 2.620 2.700 272,746 -0.08(-2.88%)
Aug 24, 2017 2.660 2.900 2.660 2.780 465,313 +0.12(+4.51%)
Aug 23, 2017 2.630 2.810 2.500 2.660 345,591 +0.10(+3.91%)
Aug 22, 2017 2.520 2.626 2.270 2.560 587,930 +0.02(+0.79%)
Aug 21, 2017 2.380 2.720 2.180 2.540 859,118 +0.23(+9.96%)
Aug 18, 2017 2.020 2.380 1.880 2.310 575,352 +0.31(+15.50%)
Aug 17, 2017 2.060 2.160 1.910 2.000 374,793 -0.11(-5.13%)
Aug 16, 2017 1.660 2.210 1.650 2.108 951,760 +0.47(+28.54%)
Aug 15, 2017 1.610 1.700 1.580 1.640 189,713 -0.04(-2.38%)
Aug 14, 2017 1.810 1.837 1.668 1.680 310,489 -0.08(-4.55%)
Aug 11, 2017 1.663 1.850 1.620 1.760 84,546 +0.06(+3.53%)
Aug 10, 2017 1.800 1.800 1.670 1.700 81,435 -0.09(-5.03%)
Aug 09, 2017 1.770 1.830 1.650 1.790 142,221 -0.03(-1.65%)
Aug 08, 2017 1.830 1.952 1.748 1.820 290,801 +0.04(+2.25%)
Aug 07, 2017 1.500 1.850 1.500 1.780 349,572 +0.28(+18.67%)
Aug 04, 2017 1.383 1.530 1.383 1.500 131,847 +0.12(+8.70%)
Aug 03, 2017 1.390 1.400 1.380 1.380 17,994 -0.02(-1.43%)
Aug 02, 2017 1.390 1.400 1.371 1.400 42,844 +0.00(+0.00%)
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.