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 (%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.22(-7.59%)
Dec 28, 2017 2.950 3.010 2.720 2.900 259,145 -0.03(-1.02%)
Dec 27, 2017 2.840 3.120 2.761 2.930 587,973 +0.09(+3.17%)
Dec 26, 2017 3.000 3.020 2.782 2.840 165,801 -0.15(-5.02%)
Dec 22, 2017 2.790 3.020 2.670 2.990 238,025 +0.16(+5.65%)
Dec 21, 2017 3.220 3.249 2.768 2.830 613,713 -0.45(-13.72%)
Dec 20, 2017 2.530 4.140 2.500 3.280 4,397,446 +0.79(+31.73%)
Dec 19, 2017 2.530 2.550 2.340 2.490 597,639 -0.01(-0.40%)
Dec 18, 2017 2.370 2.550 2.260 2.500 522,447 +0.16(+6.84%)
Dec 15, 2017 2.180 2.410 2.140 2.340 465,919 +0.16(+7.34%)
Dec 14, 2017 2.160 2.210 2.070 2.180 235,616 +0.01(+0.46%)
Dec 13, 2017 2.120 2.220 2.080 2.170 313,689 +0.06(+2.84%)
Dec 12, 2017 2.110 2.170 2.010 2.110 179,494 +0.00(+0.00%)
Dec 11, 2017 2.140 1.950 2.110 209,477 +0.12(+6.03%)
Dec 08, 2017 2.070 2.110 1.880 1.990 118,330 -0.07(-3.40%)
Dec 07, 2017 2.330 2.440 2.030 2.060 339,430 -0.17(-7.62%)
Dec 06, 2017 2.140 2.420 2.090 2.230 377,077 +0.14(+6.70%)
Dec 05, 2017 1.890 2.200 1.890 2.090 336,780 +0.19(+10.00%)
Dec 04, 2017 1.820 1.900 1.754 1.900 135,961 +0.16(+9.20%)
Dec 01, 2017 1.730 1.770 1.710 1.740 53,721 +0.02(+1.16%)
Nov 30, 2017 1.810 1.810 1.710 1.720 65,623 -0.05(-2.82%)
Nov 29, 2017 1.720 1.820 1.720 1.770 87,184 +0.02(+1.14%)
Nov 28, 2017 1.910 1.910 1.710 1.750 105,342 -0.13(-6.91%)
Nov 27, 2017 1.950 1.950 1.860 1.880 85,980 -0.07(-3.59%)
Nov 24, 2017 2.050 2.060 1.930 1.950 98,005 -0.11(-5.11%)
Nov 22, 2017 2.020 2.100 1.960 2.055 65,648 +0.04(+1.73%)
Nov 21, 2017 2.100 2.100 1.920 2.020 201,646 -0.08(-3.81%)
Nov 20, 2017 2.060 2.150 2.010 2.100 57,077 +0.05(+2.44%)
Nov 17, 2017 2.090 2.130 2.030 2.050 66,038 +0.00(+0.00%)
Nov 16, 2017 2.000 2.250 2.000 2.050 67,597 +0.01(+0.49%)
Nov 15, 2017 2.370 2.370 2.020 2.040 145,337 -0.09(-4.23%)
Nov 14, 2017 2.170 2.170 2.060 2.130 62,345 -0.02(-0.93%)
Nov 13, 2017 2.140 2.180 2.070 2.150 70,343 +0.02(+0.94%)
Nov 10, 2017 2.130 2.210 2.120 2.130 51,278 -0.02(-0.93%)
Nov 09, 2017 2.175 2.215 2.055 2.150 55,212 -0.01(-0.46%)
Nov 08, 2017 2.141 2.170 2.030 2.160 164,786 +0.00(+0.00%)
Nov 07, 2017 2.280 2.280 2.110 2.160 67,618 -0.11(-4.85%)
Nov 06, 2017 2.310 2.310 2.268 2.270 14,207 -0.03(-1.30%)
Nov 03, 2017 2.270 2.360 2.220 2.300 54,388 +0.02(+0.88%)
Nov 02, 2017 2.280 2.320 2.210 2.280 47,223 +0.02(+0.88%)
Nov 01, 2017 2.300 2.340 2.190 2.260 43,217 +0.00(+0.00%)
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%)
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.