Skip to main content
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 (%)
Jan 31, 2018 2.450 2.590 2.410 2.504 69,636 +0.04(+1.78%)
Jan 30, 2018 2.540 2.550 2.480 2.460 147,800 -0.04(-1.60%)
Jan 29, 2018 2.550 2.595 2.370 2.500 129,417 -0.07(-2.72%)
Jan 26, 2018 2.580 2.640 2.500 2.570 98,593 -0.04(-1.53%)
Jan 25, 2018 2.630 2.640 2.410 2.610 337,138 -0.03(-1.14%)
Jan 24, 2018 2.650 2.730 2.600 2.640 106,962 -0.01(-0.38%)
Jan 23, 2018 2.710 2.750 2.610 2.650 106,469 -0.06(-2.21%)
Jan 22, 2018 2.760 2.780 2.700 2.710 81,784 -0.06(-2.17%)
Jan 19, 2018 2.760 2.760 2.700 2.770 138,842 +0.02(+0.73%)
Jan 18, 2018 2.760 2.800 2.700 2.750 55,198 -0.01(-0.36%)
Jan 17, 2018 2.860 2.860 2.700 2.760 95,211 -0.09(-3.16%)
Jan 16, 2018 2.850 2.880 2.810 2.850 171,523 -0.07(-2.40%)
Jan 12, 2018 2.920 2.920 2.920 0 -0.01(-0.34%)
Jan 11, 2018 2.820 3.050 2.820 2.930 481,281 +0.09(+3.17%)
Jan 10, 2018 2.870 2.915 2.750 2.840 169,295 -0.01(-0.35%)
Jan 09, 2018 2.900 2.990 2.790 2.850 177,797 -0.04(-1.38%)
Jan 08, 2018 2.930 3.060 2.860 2.890 234,990 -0.08(-2.69%)
Jan 05, 2018 3.270 3.351 2.860 2.970 752,177 -0.23(-7.19%)
Jan 04, 2018 3.180 3.360 3.096 3.200 783,758 +0.06(+1.91%)
Jan 03, 2018 2.820 3.220 2.720 3.140 1,266,092 +0.34(+12.14%)
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.