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 29, 2021
10.28
10.70
9.350
9.580
98,600
-0.23(-2.34%)
Jan 28, 2021
11.33
11.42
9.810
9.810
122,802
-1.77(-15.28%)
Jan 27, 2021
10.35
12.68
10.34
11.58
415,962
+0.84(+7.82%)
Jan 26, 2021
10.06
11.59
9.760
10.74
464,467
+0.84(+8.48%)
Jan 25, 2021
9.950
10.75
9.370
9.900
183,064
+0.40(+4.21%)
Jan 22, 2021
9.750
9.810
9.190
9.500
76,500
-0.18(-1.86%)
Jan 21, 2021
9.000
9.860
8.930
9.680
145,369
+0.75(+8.39%)
Jan 20, 2021
9.080
9.430
8.880
8.931
64,849
-0.05(-0.55%)
Jan 19, 2021
8.600
9.170
8.560
8.980
60,050
+0.36(+4.18%)
Jan 15, 2021
8.890
9.026
8.400
8.620
35,300
-0.23(-2.60%)
Jan 14, 2021
9.000
9.220
8.820
8.850
46,834
-0.37(-4.01%)
Jan 13, 2021
8.920
9.420
8.540
9.220
123,961
+0.28(+3.13%)
Jan 12, 2021
8.970
9.420
8.743
8.940
111,103
+0.03(+0.34%)
Jan 11, 2021
8.900
9.320
8.680
8.910
92,666
-0.39(-4.19%)
Jan 08, 2021
8.750
9.530
8.435
9.300
207,900
+0.69(+8.01%)
Jan 07, 2021
8.070
9.300
8.020
8.610
269,199
+0.46(+5.64%)
Jan 06, 2021
8.000
8.370
7.910
8.150
48,150
+0.15(+1.88%)
Jan 05, 2021
8.040
8.140
7.800
8.000
40,549
+0.00(+0.00%)
Jan 04, 2021
8.180
8.180
7.550
8.000
54,403
+0.01(+0.13%)
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%)
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
.