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 (%)
Apr 30, 2020 4.700 4.700 4.615 4.690 1,962 +0.10(+2.18%)
Apr 29, 2020 4.750 4.900 4.590 4.590 6,443 -0.02(-0.43%)
Apr 28, 2020 4.550 4.900 4.550 4.610 9,737 -0.03(-0.65%)
Apr 27, 2020 5.000 5.000 4.168 4.640 28,020 -0.40(-7.94%)
Apr 24, 2020 5.270 5.600 4.980 5.040 10,100 -0.35(-6.49%)
Apr 23, 2020 5.740 5.740 5.120 5.390 24,401 -0.46(-7.86%)
Apr 22, 2020 6.050 6.500 5.510 5.850 33,008 +0.09(+1.56%)
Apr 21, 2020 5.390 5.980 4.940 5.760 90,729 +0.43(+7.99%)
Apr 20, 2020 4.550 5.550 4.400 5.334 43,506 +0.78(+17.23%)
Apr 17, 2020 4.312 4.720 4.312 4.550 5,200 +0.47(+11.52%)
Apr 16, 2020 4.130 4.270 3.950 4.080 9,728 -0.05(-1.21%)
Apr 15, 2020 4.100 4.530 4.100 4.130 1,067 -0.15(-3.50%)
Apr 14, 2020 4.020 4.740 4.020 4.280 9,237 -0.24(-5.31%)
Apr 13, 2020 4.840 5.190 4.000 4.520 33,062 -0.50(-9.96%)
Apr 09, 2020 5.405 5.405 4.570 5.020 7,700 +0.15(+3.08%)
Apr 08, 2020 4.585 4.940 4.585 4.870 1,084 +0.18(+3.91%)
Apr 07, 2020 5.000 5.500 4.534 4.687 23,417 -0.27(-5.51%)
Apr 06, 2020 5.200 5.250 4.600 4.960 11,880 +0.15(+3.12%)
Apr 03, 2020 4.588 4.960 4.100 4.810 28,600 +0.20(+4.45%)
Apr 02, 2020 4.364 4.711 4.364 4.605 3,419 +0.27(+6.11%)
Apr 01, 2020 4.210 4.340 4.210 4.340 1,234 -0.25(-5.45%)
Mar 31, 2020 4.400 5.490 4.308 4.590 20,594 +0.30(+6.90%)
Mar 30, 2020 3.800 4.294 3.800 4.294 4,875 -0.10(-2.19%)
Mar 27, 2020 4.400 4.420 4.258 4.390 4,100 +0.03(+0.62%)
Mar 26, 2020 4.468 4.468 4.363 4.363 1,209 +0.06(+1.46%)
Mar 25, 2020 4.040 4.370 3.650 4.300 10,719 +0.27(+6.75%)
Mar 24, 2020 4.020 4.278 4.020 4.028 3,478 +0.01(+0.20%)
Mar 23, 2020 3.875 4.040 3.875 4.020 666 -0.07(-1.71%)
Mar 20, 2020 4.310 4.370 4.040 4.090 10,000 -0.15(-3.54%)
Mar 19, 2020 4.240 4.420 4.240 4.240 3,595 +0.04(+0.95%)
Mar 18, 2020 4.590 4.590 4.150 4.200 10,139 -0.26(-5.83%)
Mar 17, 2020 4.780 4.780 4.399 4.460 3,625 -0.21(-4.49%)
Mar 16, 2020 4.500 4.740 4.500 4.670 13,200 -0.07(-1.48%)
Mar 13, 2020 5.100 5.170 4.470 4.740 9,200 -0.27(-5.39%)
Mar 12, 2020 5.730 5.770 4.970 5.010 12,480 -0.92(-15.51%)
Mar 11, 2020 6.560 7.100 5.870 5.930 15,233 -0.69(-10.47%)
Mar 10, 2020 6.650 6.890 6.140 6.623 24,506 +0.01(+0.20%)
Mar 09, 2020 6.500 6.900 5.810 6.610 23,056 -0.30(-4.34%)
Mar 06, 2020 7.560 7.560 6.520 6.910 22,300 -0.34(-4.69%)
Mar 05, 2020 7.407 7.412 7.050 7.250 9,663 -0.46(-5.97%)
Mar 04, 2020 6.966 7.750 6.930 7.710 25,752 +0.31(+4.19%)
Mar 03, 2020 7.250 7.434 6.760 7.400 11,279 +0.06(+0.82%)
Mar 02, 2020 7.210 7.340 6.630 7.340 16,745 +0.31(+4.41%)
Feb 28, 2020 6.906 7.450 6.700 7.030 58,300 +0.03(+0.43%)
Feb 27, 2020 7.337 7.353 6.800 7.000 25,750 -0.05(-0.71%)
Feb 26, 2020 7.000 7.471 7.000 7.050 18,249 -0.10(-1.40%)
Feb 25, 2020 7.200 7.570 7.120 7.150 7,727 -0.21(-2.85%)
Feb 24, 2020 7.900 8.130 7.210 7.360 36,128 -0.83(-10.13%)
Feb 21, 2020 8.460 8.543 8.080 8.190 10,300 +0.07(+0.86%)
Feb 20, 2020 7.730 8.840 7.710 8.120 55,573 +0.41(+5.29%)
Feb 19, 2020 7.472 8.000 7.236 7.712 26,354 +0.38(+5.22%)
Feb 18, 2020 7.210 7.584 7.210 7.330 5,976 +0.18(+2.52%)
Feb 14, 2020 7.763 7.763 7.080 7.150 23,300 -0.57(-7.44%)
Feb 13, 2020 7.660 7.875 7.650 7.725 4,535 -0.14(-1.78%)
Feb 12, 2020 7.500 8.000 7.500 7.865 14,431 +0.37(+4.87%)
Feb 11, 2020 7.500 8.000 6.730 7.500 28,813 -0.27(-3.47%)
Feb 10, 2020 7.210 8.050 6.800 7.770 51,997 +0.70(+9.90%)
Feb 07, 2020 6.342 8.350 6.055 7.070 126,300 +0.85(+13.67%)
Feb 06, 2020 6.430 6.580 6.210 6.220 13,474 -0.12(-1.89%)
Feb 05, 2020 6.126 6.640 6.100 6.340 24,499 +0.38(+6.38%)
Feb 04, 2020 5.910 6.350 5.900 5.960 21,217 +0.07(+1.19%)
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.