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 (%)
Dec 31, 2020 7.990 7.990 7.990 309,785 -0.69(-7.95%)
Dec 30, 2020 8.950 9.380 8.250 8.680 309,785 -2.31(-21.02%)
Dec 29, 2020 8.590 11.94 8.520 10.99 800,883 +2.52(+29.75%)
Dec 28, 2020 8.890 8.890 8.400 8.470 69,716 +0.18(+2.17%)
Dec 24, 2020 8.620 8.757 8.152 8.290 15,900 -0.66(-7.37%)
Dec 23, 2020 9.000 9.000 8.620 8.950 11,815 +0.28(+3.23%)
Dec 22, 2020 8.910 9.000 8.625 8.670 19,907 -0.03(-0.34%)
Dec 21, 2020 8.650 8.980 8.610 8.700 19,460 -0.24(-2.68%)
Dec 18, 2020 9.300 9.300 8.898 8.940 10,900 -0.04(-0.45%)
Dec 17, 2020 8.800 9.273 8.800 8.980 24,276 +0.33(+3.79%)
Dec 16, 2020 8.660 8.900 8.600 8.652 15,457 +0.13(+1.55%)
Dec 15, 2020 8.810 8.950 8.520 8.520 33,261 -0.31(-3.51%)
Dec 14, 2020 9.080 9.240 8.810 8.830 15,737 -0.41(-4.44%)
Dec 11, 2020 9.080 9.470 9.080 9.240 16,000 -0.06(-0.65%)
Dec 10, 2020 9.550 9.770 9.153 9.300 19,136 -0.25(-2.62%)
Dec 09, 2020 9.794 10.66 9.510 9.550 71,439 -0.12(-1.24%)
Dec 08, 2020 9.920 9.920 9.635 9.670 11,818 -0.01(-0.10%)
Dec 07, 2020 10.00 10.00 9.620 9.680 18,501 -0.31(-3.10%)
Dec 04, 2020 9.650 10.66 9.650 9.990 50,800 +0.24(+2.46%)
Dec 03, 2020 9.720 10.49 9.620 9.750 98,212 +0.25(+2.63%)
Dec 02, 2020 9.310 9.640 9.250 9.500 15,359 -0.15(-1.55%)
Dec 01, 2020 9.880 9.880 9.000 9.650 70,888 -0.16(-1.63%)
Nov 30, 2020 10.82 10.82 9.510 9.810 50,915 -0.77(-7.28%)
Nov 27, 2020 10.80 11.28 10.37 10.58 17,400 -0.29(-2.63%)
Nov 25, 2020 10.11 11.99 10.10 10.87 141,200 +0.62(+6.01%)
Nov 24, 2020 10.60 10.79 10.00 10.25 29,933 -0.20(-1.91%)
Nov 23, 2020 9.570 10.50 9.490 10.45 135,487 +1.21(+13.10%)
Nov 20, 2020 9.200 9.740 9.150 9.240 39,900 +0.20(+2.21%)
Nov 19, 2020 9.180 9.460 8.920 9.040 16,389 -0.33(-3.52%)
Nov 18, 2020 9.150 9.940 9.130 9.370 31,169 -0.13(-1.37%)
Nov 17, 2020 9.360 10.00 9.030 9.500 35,678 +0.18(+1.93%)
Nov 16, 2020 9.380 9.450 8.980 9.320 21,910 +0.12(+1.30%)
Nov 13, 2020 8.553 9.448 8.550 9.200 42,100 +0.45(+5.14%)
Nov 12, 2020 8.340 9.230 8.260 8.750 43,864 +0.57(+6.97%)
Nov 11, 2020 8.090 8.200 8.030 8.180 3,492 +0.10(+1.24%)
Nov 10, 2020 8.140 8.270 8.080 8.080 8,492 -0.19(-2.30%)
Nov 09, 2020 8.140 8.310 8.130 8.270 7,877 +0.17(+2.10%)
Nov 06, 2020 8.090 8.210 8.010 8.100 21,300 +0.08(+1.00%)
Nov 05, 2020 8.120 8.273 7.940 8.020 23,458 -0.07(-0.87%)
Nov 04, 2020 8.250 8.395 7.900 8.090 18,662 -0.13(-1.58%)
Nov 03, 2020 8.150 8.310 8.110 8.220 2,689 +0.13(+1.61%)
Nov 02, 2020 7.840 8.231 7.770 8.090 9,443 +0.22(+2.86%)
Oct 30, 2020 8.205 8.205 7.800 7.865 11,600 -0.29(-3.50%)
Oct 29, 2020 8.100 8.370 8.070 8.150 10,303 -0.10(-1.21%)
Oct 28, 2020 8.680 8.680 8.090 8.250 22,914 -0.63(-7.09%)
Oct 27, 2020 9.260 9.590 8.810 8.880 23,650 -0.42(-4.52%)
Oct 26, 2020 9.730 10.02 8.950 9.300 52,787 -0.61(-6.16%)
Oct 23, 2020 10.29 10.29 9.750 9.910 15,900 -0.37(-3.60%)
Oct 22, 2020 9.790 10.59 9.329 10.28 115,223 +0.33(+3.32%)
Oct 21, 2020 10.70 11.08 9.870 9.950 78,817 -0.74(-6.92%)
Oct 20, 2020 9.970 11.45 9.880 10.69 270,110 +0.50(+4.91%)
Oct 19, 2020 9.580 11.75 9.500 10.19 373,241 +0.71(+7.49%)
Oct 16, 2020 9.610 9.720 9.300 9.480 34,600 -0.01(-0.11%)
Oct 15, 2020 9.750 9.820 8.910 9.490 77,457 -0.45(-4.53%)
Oct 14, 2020 8.950 9.990 8.840 9.940 154,633 +1.09(+12.32%)
Oct 13, 2020 8.350 9.600 8.310 8.850 120,832 +0.45(+5.36%)
Oct 12, 2020 8.370 8.680 8.040 8.400 69,243 +0.04(+0.48%)
Oct 09, 2020 8.700 8.720 8.300 8.360 14,300 -0.24(-2.79%)
Oct 08, 2020 8.700 8.779 8.480 8.600 10,633 -0.12(-1.38%)
Oct 07, 2020 8.220 8.880 8.200 8.720 88,429 +0.69(+8.59%)
Oct 06, 2020 8.370 8.980 8.030 8.030 47,678 -0.23(-2.78%)
Oct 05, 2020 7.905 8.390 7.905 8.260 16,801 +0.27(+3.38%)
Oct 02, 2020 7.750 8.070 7.750 7.990 4,000 -0.05(-0.62%)
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.