Indicators

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.150	4.260	4.120	4.190	25,631	+0.06(+1.45%)
Nov 27, 2015	4.000	4.300	3.930	4.130	92,178	+0.13(+3.25%)
Nov 25, 2015	3.960	4.000	4.000	4.000	78,700	+0.04(+1.01%)
Nov 24, 2015	3.910	3.990	3.870	3.960	52,042	+0.02(+0.51%)
Nov 23, 2015	3.870	3.950	3.860	3.940	33,853	+0.04(+1.03%)
Nov 20, 2015	3.900	3.940	3.760	3.900	43,168	+0.06(+1.56%)
Nov 19, 2015	3.880	3.950	3.790	3.840	58,564	-0.07(-1.79%)
Nov 18, 2015	3.870	3.960	3.840	3.910	33,960	+0.04(+1.03%)
Nov 17, 2015	3.700	3.900	3.670	3.870	38,197	+0.17(+4.45%)
Nov 16, 2015	3.670	3.800	3.640	3.705	152,476	-0.00(-0.13%)
Nov 13, 2015	3.850	3.960	3.690	3.710	117,464	-0.15(-3.89%)
Nov 12, 2015	3.980	3.980	3.860	3.860	93,355	-0.06(-1.53%)
Nov 11, 2015	4.060	4.090	3.870	3.920	98,203	-0.08(-2.00%)
Nov 10, 2015	4.020	4.120	3.930	4.000	31,958	-0.03(-0.74%)
Nov 09, 2015	4.190	4.240	3.990	4.030	125,728	-0.14(-3.36%)
Nov 06, 2015	4.300	4.300	4.080	4.170	309,104	-0.15(-3.47%)
Nov 05, 2015	4.390	4.500	4.260	4.320	70,852	-0.08(-1.82%)
Nov 04, 2015	4.320	4.499	4.320	4.400	101,187	+0.12(+2.80%)
Nov 03, 2015	4.180	4.300	4.101	4.280	57,274	+0.10(+2.39%)

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.