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 (%)
Sep 30, 2014 8.200 8.300 6.840 6.870 5,313,211 -1.88(-21.49%)
Sep 29, 2014 8.710 9.140 8.650 8.750 2,018,635 -0.20(-2.23%)
Sep 26, 2014 9.120 9.500 8.800 8.950 2,854,366 -0.16(-1.76%)
Sep 25, 2014 8.400 9.350 8.030 9.110 3,234,819 +0.64(+7.56%)
Sep 24, 2014 8.430 8.700 7.960 8.470 2,953,583 +0.14(+1.68%)
Sep 23, 2014 7.460 8.870 7.260 8.330 10,245,561 +1.22(+17.16%)
Sep 22, 2014 7.390 7.500 7.100 7.110 906,729 -0.46(-6.08%)
Sep 19, 2014 7.020 7.950 7.000 7.570 3,227,365 +0.46(+6.47%)
Sep 18, 2014 6.950 7.630 6.950 7.110 2,375,646 +0.12(+1.72%)
Sep 17, 2014 7.320 7.430 6.860 6.990 1,829,608 -0.46(-6.17%)
Sep 16, 2014 7.240 7.560 7.010 7.450 1,363,611 +0.18(+2.48%)
Sep 15, 2014 8.080 8.250 7.240 7.270 1,841,497 -0.93(-11.34%)
Sep 12, 2014 8.550 8.550 8.130 8.200 699,771 -0.12(-1.44%)
Sep 11, 2014 8.020 8.830 7.920 8.320 2,744,623 +0.19(+2.34%)
Sep 10, 2014 8.570 8.990 8.030 8.130 2,029,525 -0.62(-7.09%)
Sep 09, 2014 9.180 9.570 8.500 8.750 3,475,957 -0.46(-4.99%)
Sep 08, 2014 8.390 9.410 8.210 9.210 4,799,426 +0.96(+11.64%)
Sep 05, 2014 8.530 8.605 8.200 8.250 1,276,395 -0.33(-3.85%)
Sep 04, 2014 8.520 9.000 8.520 8.580 1,707,319 +0.03(+0.35%)
Sep 03, 2014 8.650 9.460 8.400 8.550 6,175,790 -0.35(-3.93%)
Sep 02, 2014 9.770 9.770 8.610 8.900 4,407,062 -0.40(-4.30%)
Aug 29, 2014 10.06 9.300 9.300 9.300 5,500,900 -0.55(-5.58%)
Aug 28, 2014 9.470 10.17 9.160 9.850 6,070,301 +0.25(+2.60%)
Aug 27, 2014 10.17 10.92 9.460 9.600 13,633,663 -0.72(-6.98%)
Aug 26, 2014 9.770 11.48 9.620 10.32 19,900,266 +0.18(+1.78%)
Aug 25, 2014 10.38 11.05 9.880 10.14 9,707,392 -0.15(-1.46%)
Aug 22, 2014 9.900 11.25 9.620 10.29 20,147,572 +0.55(+5.65%)
Aug 21, 2014 9.350 11.88 9.260 9.740 34,809,268 +0.57(+6.22%)
Aug 20, 2014 7.560 9.100 7.280 9.170 9,738,436 +1.08(+13.35%)
Aug 19, 2014 7.960 9.530 7.860 8.090 32,767,726 +0.27(+3.45%)
Aug 18, 2014 4.700 7.640 4.685 7.820 11,989,803 +3.37(+75.73%)
Aug 15, 2014 4.510 4.600 4.440 4.450 143,200 +0.00(+0.00%)
Aug 14, 2014 4.600 4.650 4.420 4.450 183,884 -0.07(-1.55%)
Aug 13, 2014 4.420 4.650 4.310 4.520 363,785 +0.16(+3.67%)
Aug 12, 2014 4.400 4.490 4.350 4.360 112,549 +0.02(+0.46%)
Aug 11, 2014 4.430 4.500 4.330 4.340 176,599 -0.05(-1.14%)
Aug 08, 2014 4.410 4.490 4.340 4.390 131,888 +0.05(+1.15%)
Aug 07, 2014 4.290 4.460 4.240 4.340 268,342 +0.20(+4.83%)
Aug 06, 2014 4.190 4.300 4.140 4.140 124,010 -0.08(-1.90%)
Aug 05, 2014 4.250 4.301 4.140 4.220 156,461 -0.09(-2.09%)
Aug 04, 2014 4.210 4.390 4.200 4.310 114,652 +0.11(+2.62%)
Aug 01, 2014 4.060 4.230 3.900 4.200 265,619 +0.09(+2.19%)
Jul 31, 2014 4.230 4.280 4.000 4.110 308,050 -0.21(-4.86%)
Jul 30, 2014 4.500 4.515 4.280 4.320 103,802 -0.13(-2.92%)
Jul 29, 2014 4.600 4.650 4.400 4.450 216,009 -0.14(-3.05%)
Jul 28, 2014 4.580 4.700 4.500 4.590 428,061 +0.15(+3.38%)
Jul 25, 2014 4.290 4.550 4.290 4.440 333,908 +0.12(+2.78%)
Jul 24, 2014 4.270 4.420 4.240 4.320 331,690 +0.15(+3.60%)
Jul 23, 2014 4.250 4.350 4.131 4.170 202,538 -0.10(-2.34%)
Jul 22, 2014 4.020 4.320 3.960 4.270 447,485 +0.27(+6.75%)
Jul 21, 2014 3.960 4.040 3.900 4.000 164,510 +0.03(+0.76%)
Jul 18, 2014 3.920 4.090 3.850 3.970 284,835 +0.04(+1.02%)
Jul 17, 2014 3.980 4.000 3.830 3.930 283,412 -0.07(-1.75%)
Jul 16, 2014 4.010 4.100 3.960 4.000 69,327 -0.02(-0.50%)
Jul 15, 2014 4.140 4.190 3.980 4.020 165,661 -0.15(-3.60%)
Jul 14, 2014 4.010 4.280 3.930 4.170 353,776 +0.26(+6.65%)
Jul 11, 2014 3.970 4.030 3.860 3.910 138,372 -0.06(-1.51%)
Jul 10, 2014 3.840 4.050 3.830 3.970 178,748 +0.00(+0.00%)
Jul 09, 2014 4.080 4.100 3.883 3.970 180,679 -0.05(-1.24%)
Jul 08, 2014 4.130 4.140 3.860 4.020 365,851 -0.16(-3.83%)
Jul 07, 2014 4.450 4.450 4.120 4.180 216,123 -0.09(-2.11%)
Jul 03, 2014 4.210 4.270 4.270 4.270 304,700 +0.14(+3.39%)
Jul 02, 2014 4.140 4.200 4.010 4.130 261,491 +0.03(+0.73%)
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.