Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.890
6.420
5.760
6.180
5,100
+0.28(+4.75%)
Jan 30, 2020
5.953
5.953
5.900
5.900
4,466
-0.16(-2.64%)
Jan 29, 2020
6.040
6.200
6.040
6.060
2,843
+0.01(+0.17%)
Jan 28, 2020
6.420
6.420
5.860
6.050
2,521
+0.00(+0.00%)
Jan 27, 2020
5.610
6.292
5.610
6.050
8,325
+0.05(+0.83%)
Jan 24, 2020
6.570
6.630
5.970
6.000
11,600
-0.60(-9.09%)
Jan 23, 2020
6.860
7.080
6.600
6.600
18,337
-0.11(-1.64%)
Jan 22, 2020
7.381
7.381
6.680
6.710
23,706
+0.01(+0.15%)
Jan 21, 2020
7.160
7.214
6.700
6.700
15,446
-0.66(-8.91%)
Jan 17, 2020
7.154
7.420
7.154
7.355
6,300
+0.20(+2.72%)
Jan 16, 2020
7.404
7.650
7.080
7.160
18,142
-0.54(-7.01%)
Jan 15, 2020
7.370
7.890
7.355
7.700
13,508
+0.26(+3.53%)
Jan 14, 2020
8.160
8.190
7.085
7.438
38,595
-0.82(-9.96%)
Jan 13, 2020
7.260
8.850
7.030
8.260
92,963
+1.05(+14.56%)
Jan 10, 2020
7.360
7.490
6.900
7.210
16,300
-0.31(-4.12%)
Jan 09, 2020
6.890
7.645
6.500
7.520
21,905
+0.69(+10.10%)
Jan 08, 2020
7.050
7.287
6.810
6.830
17,313
-0.49(-6.75%)
Jan 07, 2020
7.690
7.690
6.729
7.324
36,158
-0.44(-5.69%)
Jan 06, 2020
7.540
8.130
7.540
7.766
3,995
+6.93(+826.72%)
Jan 03, 2020
0.9000
0.9100
0.8125
0.8380
62,700
-0.06(-6.96%)
Jan 02, 2020
0.8505
0.9500
0.8500
0.9007
82,707
+0.01(+1.20%)
Dec 31, 2019
0.8783
0.9239
0.8310
0.8900
49,200
-0.00(-0.28%)
Dec 30, 2019
0.8020
0.9400
0.7700
0.8925
126,603
+0.04(+5.19%)
Dec 27, 2019
1.050
1.100
0.8300
0.8485
355,500
-0.14(-14.29%)
Dec 26, 2019
0.9300
1.090
0.8300
0.9900
343,899
+0.10(+11.24%)
Dec 24, 2019
0.8900
1.000
0.8600
0.8900
323,400
-0.11(-11.00%)
Dec 23, 2019
0.5900
1.100
0.5900
1.000
446,688
+0.44(+78.35%)
Dec 20, 2019
0.6400
0.6500
0.5607
0.5607
34,900
-0.07(-11.24%)
Dec 19, 2019
0.6432
0.6432
0.6200
0.6317
15,091
-0.00(-0.61%)
Dec 18, 2019
0.6500
0.6800
0.6220
0.6356
20,770
-0.01(-2.23%)
Dec 17, 2019
0.6900
0.6900
0.6200
0.6501
95,328
-0.04(-5.78%)
Dec 16, 2019
0.7492
0.7492
0.6230
0.6900
116,738
+0.09(+15.97%)
Dec 13, 2019
0.5971
0.7000
0.5900
0.5950
363,700
+0.02(+4.13%)
Dec 12, 2019
0.5490
0.5940
0.5490
0.5714
12,604
+0.01(+1.67%)
Dec 11, 2019
0.5500
0.6000
0.5500
0.5620
19,748
+0.01(+1.81%)
Dec 10, 2019
0.6000
0.6000
0.5520
0.5520
5,145
-0.06(-9.26%)
Dec 09, 2019
0.5600
0.6100
0.5315
0.6083
28,553
+0.02(+3.45%)
Dec 06, 2019
0.5840
0.6210
0.5560
0.5880
14,600
-0.00(-0.34%)
Dec 05, 2019
0.5700
0.6170
0.5700
0.5900
46,338
-0.01(-1.32%)
Dec 04, 2019
0.5800
0.6190
0.5591
0.5979
67,899
+0.05(+10.13%)
Dec 03, 2019
0.5150
0.5789
0.5150
0.5429
26,564
+0.03(+5.42%)
Dec 02, 2019
0.5900
0.5900
0.5100
0.5150
55,933
-0.09(-15.57%)
Nov 29, 2019
0.6600
0.6600
0.5550
0.6100
45,200
-0.03(-4.69%)
Nov 27, 2019
0.5400
0.6450
0.5400
0.6400
177,000
+0.10(+18.52%)
Nov 26, 2019
0.4900
0.5600
0.4900
0.5400
296,755
+0.05(+9.73%)
Nov 25, 2019
0.4688
0.5010
0.4688
0.4921
108,683
+0.01(+1.55%)
Nov 22, 2019
0.5200
0.5300
0.4568
0.4846
80,700
-0.04(-6.81%)
Nov 21, 2019
0.5370
0.5380
0.4950
0.5200
30,695
-0.02(-3.35%)
Nov 20, 2019
0.5600
0.5700
0.5022
0.5380
140,769
-0.03(-5.63%)
Nov 19, 2019
0.5700
0.6000
0.5700
0.5701
43,042
+0.00(+0.02%)
Nov 18, 2019
0.6095
0.6338
0.5500
0.5700
89,621
-0.06(-8.99%)
Nov 15, 2019
0.6500
0.7000
0.6100
0.6263
79,100
-0.04(-6.52%)
Nov 14, 2019
0.6700
0.6800
0.6600
0.6700
17,269
-0.01(-0.83%)
Nov 13, 2019
0.6500
0.7000
0.6500
0.6756
33,381
+0.00(+0.33%)
Nov 12, 2019
0.6855
0.7000
0.6667
0.6734
34,101
-0.02(-2.18%)
Nov 11, 2019
0.6991
0.7000
0.6884
0.6884
8,554
+0.00(+0.60%)
Nov 08, 2019
0.6900
0.7000
0.6710
0.6843
12,900
-0.01(-0.83%)
Nov 07, 2019
0.6700
0.6900
0.6700
0.6900
8,634
+0.01(+1.01%)
Nov 06, 2019
0.6700
0.6900
0.6699
0.6831
24,262
-0.01(-1.00%)
Nov 05, 2019
0.6900
0.6960
0.6600
0.6900
51,377
+0.02(+2.76%)
Nov 04, 2019
0.7000
0.7000
0.6200
0.6715
88,009
-0.02(-2.68%)
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
.