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 (%)
Mar 31, 2015 4.500 4.500 4.100 4.300 723,719 -0.20(-4.44%)
Mar 30, 2015 4.520 4.650 4.470 4.500 331,753 +0.00(+0.00%)
Mar 27, 2015 4.570 4.620 4.450 4.500 331,063 -0.08(-1.75%)
Mar 26, 2015 4.800 4.800 4.510 4.580 321,722 -0.21(-4.38%)
Mar 25, 2015 4.640 4.850 4.620 4.790 646,308 +0.21(+4.59%)
Mar 24, 2015 5.010 5.050 4.530 4.580 2,724,973 -1.61(-26.01%)
Mar 23, 2015 6.100 6.260 5.920 6.190 857,200 +0.15(+2.48%)
Mar 20, 2015 6.220 6.320 6.010 6.040 577,932 -0.13(-2.11%)
Mar 19, 2015 5.760 6.270 5.760 6.170 619,983 +0.42(+7.30%)
Mar 18, 2015 5.650 5.820 5.500 5.750 280,905 +0.10(+1.77%)
Mar 17, 2015 5.700 5.930 5.630 5.650 317,580 -0.05(-0.88%)
Mar 16, 2015 5.760 6.030 5.680 5.700 374,778 -0.03(-0.52%)
Mar 13, 2015 5.760 5.950 5.660 5.730 290,764 -0.02(-0.35%)
Mar 12, 2015 5.910 6.063 5.720 5.750 347,915 -0.14(-2.38%)
Mar 11, 2015 5.930 6.050 5.760 5.890 335,376 -0.07(-1.17%)
Mar 10, 2015 6.250 6.390 5.950 5.960 443,940 -0.44(-6.88%)
Mar 09, 2015 6.360 6.550 6.120 6.400 296,827 +0.01(+0.16%)
Mar 06, 2015 6.160 6.750 6.160 6.390 921,982 +0.09(+1.43%)
Mar 05, 2015 6.250 6.380 5.950 6.300 647,311 +0.07(+1.12%)
Mar 04, 2015 6.300 6.380 5.950 6.230 525,410 -0.10(-1.58%)
Mar 03, 2015 5.550 6.400 5.380 6.330 1,215,334 +0.77(+13.85%)
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.