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, 2020 5.890 6.420 5.760 6.180 5,100 +0.28(+4.75%)
Jan 30, 2020 5.953 5.953 5.900 5.900 4,466 -0.16(-2.64%)
Jan 29, 2020 6.040 6.200 6.040 6.060 2,843 +0.01(+0.17%)
Jan 28, 2020 6.420 6.420 5.860 6.050 2,521 +0.00(+0.00%)
Jan 27, 2020 5.610 6.292 5.610 6.050 8,325 +0.05(+0.83%)
Jan 24, 2020 6.570 6.630 5.970 6.000 11,600 -0.60(-9.09%)
Jan 23, 2020 6.860 7.080 6.600 6.600 18,337 -0.11(-1.64%)
Jan 22, 2020 7.381 7.381 6.680 6.710 23,706 +0.01(+0.15%)
Jan 21, 2020 7.160 7.214 6.700 6.700 15,446 -0.66(-8.91%)
Jan 17, 2020 7.154 7.420 7.154 7.355 6,300 +0.20(+2.72%)
Jan 16, 2020 7.404 7.650 7.080 7.160 18,142 -0.54(-7.01%)
Jan 15, 2020 7.370 7.890 7.355 7.700 13,508 +0.26(+3.53%)
Jan 14, 2020 8.160 8.190 7.085 7.438 38,595 -0.82(-9.96%)
Jan 13, 2020 7.260 8.850 7.030 8.260 92,963 +1.05(+14.56%)
Jan 10, 2020 7.360 7.490 6.900 7.210 16,300 -0.31(-4.12%)
Jan 09, 2020 6.890 7.645 6.500 7.520 21,905 +0.69(+10.10%)
Jan 08, 2020 7.050 7.287 6.810 6.830 17,313 -0.49(-6.75%)
Jan 07, 2020 7.690 7.690 6.729 7.324 36,158 -0.44(-5.69%)
Jan 06, 2020 7.540 8.130 7.540 7.766 3,995 +6.93(+826.72%)
Jan 03, 2020 0.9000 0.9100 0.8125 0.8380 62,700 -0.06(-6.96%)
Jan 02, 2020 0.8505 0.9500 0.8500 0.9007 82,707 +0.01(+1.20%)
Dec 31, 2019 0.8783 0.9239 0.8310 0.8900 49,200 -0.00(-0.28%)
Dec 30, 2019 0.8020 0.9400 0.7700 0.8925 126,603 +0.04(+5.19%)
Dec 27, 2019 1.050 1.100 0.8300 0.8485 355,500 -0.14(-14.29%)
Dec 26, 2019 0.9300 1.090 0.8300 0.9900 343,899 +0.10(+11.24%)
Dec 24, 2019 0.8900 1.000 0.8600 0.8900 323,400 -0.11(-11.00%)
Dec 23, 2019 0.5900 1.100 0.5900 1.000 446,688 +0.44(+78.35%)
Dec 20, 2019 0.6400 0.6500 0.5607 0.5607 34,900 -0.07(-11.24%)
Dec 19, 2019 0.6432 0.6432 0.6200 0.6317 15,091 -0.00(-0.61%)
Dec 18, 2019 0.6500 0.6800 0.6220 0.6356 20,770 -0.01(-2.23%)
Dec 17, 2019 0.6900 0.6900 0.6200 0.6501 95,328 -0.04(-5.78%)
Dec 16, 2019 0.7492 0.7492 0.6230 0.6900 116,738 +0.09(+15.97%)
Dec 13, 2019 0.5971 0.7000 0.5900 0.5950 363,700 +0.02(+4.13%)
Dec 12, 2019 0.5490 0.5940 0.5490 0.5714 12,604 +0.01(+1.67%)
Dec 11, 2019 0.5500 0.6000 0.5500 0.5620 19,748 +0.01(+1.81%)
Dec 10, 2019 0.6000 0.6000 0.5520 0.5520 5,145 -0.06(-9.26%)
Dec 09, 2019 0.5600 0.6100 0.5315 0.6083 28,553 +0.02(+3.45%)
Dec 06, 2019 0.5840 0.6210 0.5560 0.5880 14,600 -0.00(-0.34%)
Dec 05, 2019 0.5700 0.6170 0.5700 0.5900 46,338 -0.01(-1.32%)
Dec 04, 2019 0.5800 0.6190 0.5591 0.5979 67,899 +0.05(+10.13%)
Dec 03, 2019 0.5150 0.5789 0.5150 0.5429 26,564 +0.03(+5.42%)
Dec 02, 2019 0.5900 0.5900 0.5100 0.5150 55,933 -0.09(-15.57%)
Nov 29, 2019 0.6600 0.6600 0.5550 0.6100 45,200 -0.03(-4.69%)
Nov 27, 2019 0.5400 0.6450 0.5400 0.6400 177,000 +0.10(+18.52%)
Nov 26, 2019 0.4900 0.5600 0.4900 0.5400 296,755 +0.05(+9.73%)
Nov 25, 2019 0.4688 0.5010 0.4688 0.4921 108,683 +0.01(+1.55%)
Nov 22, 2019 0.5200 0.5300 0.4568 0.4846 80,700 -0.04(-6.81%)
Nov 21, 2019 0.5370 0.5380 0.4950 0.5200 30,695 -0.02(-3.35%)
Nov 20, 2019 0.5600 0.5700 0.5022 0.5380 140,769 -0.03(-5.63%)
Nov 19, 2019 0.5700 0.6000 0.5700 0.5701 43,042 +0.00(+0.02%)
Nov 18, 2019 0.6095 0.6338 0.5500 0.5700 89,621 -0.06(-8.99%)
Nov 15, 2019 0.6500 0.7000 0.6100 0.6263 79,100 -0.04(-6.52%)
Nov 14, 2019 0.6700 0.6800 0.6600 0.6700 17,269 -0.01(-0.83%)
Nov 13, 2019 0.6500 0.7000 0.6500 0.6756 33,381 +0.00(+0.33%)
Nov 12, 2019 0.6855 0.7000 0.6667 0.6734 34,101 -0.02(-2.18%)
Nov 11, 2019 0.6991 0.7000 0.6884 0.6884 8,554 +0.00(+0.60%)
Nov 08, 2019 0.6900 0.7000 0.6710 0.6843 12,900 -0.01(-0.83%)
Nov 07, 2019 0.6700 0.6900 0.6700 0.6900 8,634 +0.01(+1.01%)
Nov 06, 2019 0.6700 0.6900 0.6699 0.6831 24,262 -0.01(-1.00%)
Nov 05, 2019 0.6900 0.6960 0.6600 0.6900 51,377 +0.02(+2.76%)
Nov 04, 2019 0.7000 0.7000 0.6200 0.6715 88,009 -0.02(-2.68%)
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.