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, 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.