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 (%)
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%)
Aug 01, 2017 1.439 1.440 1.360 1.400 129,428 -0.02(-1.41%)
Jul 31, 2017 1.440 1.459 1.380 1.420 64,360 +0.00(+0.00%)
Jul 28, 2017 1.400 1.440 1.400 1.420 83,860 +0.03(+2.16%)
Jul 27, 2017 1.350 1.410 1.350 1.390 165,049 +0.04(+2.96%)
Jul 26, 2017 1.380 1.425 1.350 1.350 140,442 -0.02(-1.46%)
Jul 25, 2017 1.420 1.450 1.370 1.370 65,015 +0.00(+0.00%)
Jul 24, 2017 1.470 1.480 1.370 1.370 82,965 +0.00(+0.00%)
Jul 21, 2017 1.350 1.430 1.350 1.370 120,066 +0.02(+1.48%)
Jul 20, 2017 1.340 1.340 1.331 1.350 72,406 +0.03(+2.27%)
Jul 19, 2017 1.390 1.450 1.320 1.320 135,091 -0.06(-4.35%)
Jul 18, 2017 1.400 1.460 1.380 1.380 110,608 -0.05(-3.50%)
Jul 17, 2017 1.430 1.500 1.400 1.430 158,664 +0.02(+1.42%)
Jul 14, 2017 1.500 1.560 1.410 1.410 300,623 -0.09(-6.00%)
Jul 13, 2017 1.520 1.550 1.500 1.500 59,430 -0.01(-0.66%)
Jul 12, 2017 1.550 1.550 1.500 1.510 51,440 +0.00(+0.00%)
Jul 11, 2017 1.510 1.550 1.510 1.510 19,267 +0.00(+0.00%)
Jul 10, 2017 1.580 1.600 1.510 1.510 77,684 -0.08(-5.03%)
Jul 07, 2017 1.670 1.670 1.540 1.590 32,306 -0.01(-0.63%)
Jul 06, 2017 1.680 1.700 1.600 1.600 88,912 -0.08(-4.76%)
Jul 05, 2017 1.650 1.700 1.650 1.680 61,560 +0.04(+2.44%)
Jul 03, 2017 1.700 1.760 1.650 1.640 43,441 -0.07(-4.09%)
Jun 30, 2017 1.740 1.770 1.710 1.710 18,741 +0.00(+0.00%)
Jun 29, 2017 1.700 1.770 1.700 1.710 77,620 +0.01(+0.59%)
Jun 28, 2017 1.760 1.770 1.700 1.700 32,547 -0.02(-1.16%)
Jun 27, 2017 1.730 1.780 1.720 1.720 54,265 +0.02(+1.18%)
Jun 26, 2017 1.700 1.740 1.700 1.700 49,756 +0.02(+1.19%)
Jun 23, 2017 1.660 1.750 1.660 1.680 52,550 +0.02(+1.20%)
Jun 22, 2017 1.700 1.740 1.610 1.660 82,229 +0.01(+0.61%)
Jun 21, 2017 1.750 1.770 1.650 1.650 82,009 -0.06(-3.51%)
Jun 20, 2017 1.773 1.790 1.680 1.710 99,525 -0.10(-5.52%)
Jun 19, 2017 1.910 1.960 1.680 1.810 150,524 -0.06(-3.21%)
Jun 16, 2017 1.953 2.000 1.850 1.870 23,460 -0.09(-4.59%)
Jun 15, 2017 1.980 2.020 1.840 1.960 155,008 -0.12(-5.77%)
Jun 14, 2017 2.050 2.160 2.050 2.080 133,102 +0.02(+0.97%)
Jun 13, 2017 2.030 2.090 2.010 2.060 23,183 +0.02(+0.98%)
Jun 12, 2017 2.050 2.100 2.020 2.040 31,073 -0.01(-0.49%)
Jun 09, 2017 2.120 2.170 2.020 2.050 90,027 -0.06(-2.84%)
Jun 08, 2017 2.100 2.170 2.070 2.110 34,638 +0.03(+1.44%)
Jun 07, 2017 2.170 2.200 2.050 2.080 57,009 -0.12(-5.45%)
Jun 06, 2017 2.160 2.220 2.130 2.200 80,413 +0.05(+2.33%)
Jun 05, 2017 2.030 2.150 2.030 2.150 48,754 +0.12(+5.91%)
Jun 02, 2017 2.080 2.120 2.020 2.030 60,613 -0.01(-0.49%)
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.