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 (%)
Nov 30, 2016 3.990 4.200 3.985 4.170 141,108 +0.13(+3.22%)
Nov 29, 2016 4.050 4.120 4.010 4.040 261,375 -0.04(-0.98%)
Nov 28, 2016 4.090 4.140 3.990 4.080 183,664 +0.00(+0.00%)
Nov 25, 2016 3.950 4.140 3.950 4.080 93,003 +0.15(+3.82%)
Nov 23, 2016 3.930 3.930 3.930 0 +0.02(+0.51%)
Nov 22, 2016 3.980 3.990 3.890 3.910 23,479 -0.08(-2.01%)
Nov 21, 2016 4.060 4.060 3.900 3.990 52,074 -0.04(-0.99%)
Nov 18, 2016 4.160 4.300 3.950 4.030 76,978 -0.16(-3.82%)
Nov 17, 2016 4.200 4.340 4.120 4.190 105,654 +0.10(+2.44%)
Nov 16, 2016 3.790 4.110 3.790 4.090 114,594 +0.33(+8.78%)
Nov 15, 2016 3.860 3.929 3.760 3.760 49,886 -0.08(-2.08%)
Nov 14, 2016 3.840 3.950 3.840 3.840 24,678 +0.04(+1.05%)
Nov 11, 2016 3.880 3.960 3.720 3.800 51,461 -0.10(-2.44%)
Nov 10, 2016 3.840 3.943 3.760 3.895 80,680 +0.12(+3.04%)
Nov 09, 2016 3.760 3.975 3.760 3.780 73,264 -0.02(-0.53%)
Nov 08, 2016 3.800 3.900 3.660 3.800 85,962 +0.03(+0.80%)
Nov 07, 2016 3.961 3.961 3.710 3.770 49,872 -0.09(-2.33%)
Nov 04, 2016 3.790 3.970 3.720 3.860 63,842 +0.08(+2.12%)
Nov 03, 2016 3.830 3.905 3.720 3.780 34,199 -0.04(-1.05%)
Nov 02, 2016 3.850 3.953 3.800 3.820 44,553 -0.02(-0.52%)
Nov 01, 2016 3.950 3.950 3.760 3.840 86,581 -0.09(-2.29%)
Oct 31, 2016 4.010 4.010 3.920 3.930 35,088 -0.05(-1.26%)
Oct 28, 2016 4.060 4.074 3.980 3.980 65,967 -0.08(-1.97%)
Oct 27, 2016 4.100 4.101 4.030 4.060 25,038 -0.02(-0.49%)
Oct 26, 2016 4.100 4.162 4.080 4.080 29,359 -0.02(-0.49%)
Oct 25, 2016 4.180 4.190 4.100 4.100 25,219 -0.08(-1.91%)
Oct 24, 2016 4.120 4.260 4.120 4.180 58,351 +0.06(+1.46%)
Oct 21, 2016 4.190 4.240 4.100 4.120 83,922 -0.10(-2.37%)
Oct 20, 2016 4.190 4.240 4.190 4.220 8,677 +0.00(+0.00%)
Oct 19, 2016 4.220 4.250 4.210 4.220 6,130 +0.01(+0.24%)
Oct 18, 2016 4.220 4.290 4.210 4.210 7,443 +0.00(+0.00%)
Oct 17, 2016 4.250 4.250 4.190 4.210 14,756 -0.07(-1.64%)
Oct 14, 2016 4.200 4.280 4.190 4.280 37,961 +0.09(+2.15%)
Oct 13, 2016 4.200 4.240 4.180 4.190 37,019 -0.01(-0.24%)
Oct 12, 2016 4.200 4.330 4.200 4.200 72,531 +0.00(+0.00%)
Oct 11, 2016 4.280 4.300 4.200 4.200 26,100 -0.12(-2.78%)
Oct 10, 2016 4.250 4.330 4.212 4.320 22,448 +0.07(+1.65%)
Oct 07, 2016 4.226 4.300 4.200 4.250 81,916 +0.02(+0.47%)
Oct 06, 2016 4.260 4.290 4.190 4.230 23,149 -0.07(-1.63%)
Oct 05, 2016 4.220 4.300 4.220 4.300 32,363 +0.06(+1.42%)
Oct 04, 2016 4.210 4.310 4.200 4.240 34,382 +0.07(+1.68%)
Oct 03, 2016 4.300 4.300 4.170 4.170 28,627 -0.14(-3.25%)
Sep 30, 2016 4.330 4.340 4.189 4.310 36,148 +0.14(+3.36%)
Sep 29, 2016 4.280 4.281 4.110 4.170 110,064 -0.11(-2.57%)
Sep 28, 2016 4.290 4.340 4.280 4.280 22,624 -0.03(-0.70%)
Sep 27, 2016 4.340 4.350 4.290 4.310 41,799 -0.01(-0.23%)
Sep 26, 2016 4.330 4.350 4.280 4.320 30,325 +0.01(+0.23%)
Sep 23, 2016 4.320 4.340 4.270 4.310 15,378 +0.03(+0.70%)
Sep 22, 2016 4.360 4.360 4.250 4.280 78,053 -0.10(-2.28%)
Sep 21, 2016 4.390 4.390 4.300 4.380 39,559 +0.00(+0.00%)
Sep 20, 2016 4.220 4.380 4.220 4.380 79,586 +0.10(+2.34%)
Sep 19, 2016 4.319 4.319 4.240 4.280 48,823 +0.02(+0.47%)
Sep 16, 2016 4.240 4.340 4.220 4.260 90,552 -0.07(-1.62%)
Sep 15, 2016 4.250 4.380 4.250 4.330 47,471 +0.02(+0.46%)
Sep 14, 2016 4.340 4.350 4.240 4.310 46,394 +0.03(+0.70%)
Sep 13, 2016 4.250 4.340 4.210 4.280 98,121 -0.04(-0.93%)
Sep 12, 2016 4.240 4.330 4.170 4.320 61,974 +0.05(+1.17%)
Sep 09, 2016 4.430 4.460 4.250 4.270 130,370 -0.17(-3.83%)
Sep 08, 2016 4.520 4.600 4.380 4.440 354,935 -0.08(-1.77%)
Sep 07, 2016 4.320 4.580 4.320 4.520 316,493 +0.21(+4.87%)
Sep 06, 2016 4.340 4.420 4.160 4.310 114,046 -0.03(-0.69%)
Sep 02, 2016 4.240 4.340 4.340 4.340 78,200 +0.10(+2.36%)
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.