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, 2020 7.750 8.100 7.680 7.920 42,554 +0.17(+2.19%)
Aug 28, 2020 8.060 8.060 7.750 7.750 7,900 -0.07(-0.90%)
Aug 27, 2020 7.820 7.850 7.690 7.820 10,023 +0.08(+1.03%)
Aug 26, 2020 8.040 8.165 7.700 7.740 17,571 -0.19(-2.40%)
Aug 25, 2020 7.570 8.030 7.500 7.930 14,254 +0.04(+0.51%)
Aug 24, 2020 8.070 8.190 7.600 7.890 39,552 -0.25(-3.07%)
Aug 21, 2020 8.620 8.870 8.060 8.140 22,300 -0.37(-4.35%)
Aug 20, 2020 8.403 8.590 8.403 8.510 11,141 -0.03(-0.32%)
Aug 19, 2020 8.690 9.090 8.537 8.537 31,805 -0.19(-2.19%)
Aug 18, 2020 8.640 9.000 8.215 8.728 58,383 -0.05(-0.59%)
Aug 17, 2020 8.790 8.790 8.550 8.780 19,876 +0.24(+2.81%)
Aug 14, 2020 9.170 9.170 8.500 8.540 47,100 -0.53(-5.84%)
Aug 13, 2020 9.320 9.660 8.920 9.070 235,345 -0.32(-3.41%)
Aug 12, 2020 9.610 9.760 9.260 9.390 28,494 -0.29(-3.00%)
Aug 11, 2020 10.02 10.08 9.640 9.680 21,780 -0.45(-4.44%)
Aug 10, 2020 10.24 10.50 10.01 10.13 18,849 -0.21(-2.03%)
Aug 07, 2020 10.18 10.52 10.18 10.34 25,000 -0.14(-1.34%)
Aug 06, 2020 10.39 10.69 10.04 10.48 43,237 -0.17(-1.60%)
Aug 05, 2020 10.10 10.91 9.860 10.65 142,501 +0.25(+2.40%)
Aug 04, 2020 9.530 11.45 9.530 10.40 241,461 +0.82(+8.56%)
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.