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, 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.