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 (%)
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%)
Nov 02, 2020
7.840
8.231
7.770
8.090
9,443
+0.22(+2.86%)
Oct 30, 2020
8.205
8.205
7.800
7.865
11,600
-0.29(-3.50%)
Oct 29, 2020
8.100
8.370
8.070
8.150
10,303
-0.10(-1.21%)
Oct 28, 2020
8.680
8.680
8.090
8.250
22,914
-0.63(-7.09%)
Oct 27, 2020
9.260
9.590
8.810
8.880
23,650
-0.42(-4.52%)
Oct 26, 2020
9.730
10.02
8.950
9.300
52,787
-0.61(-6.16%)
Oct 23, 2020
10.29
10.29
9.750
9.910
15,900
-0.37(-3.60%)
Oct 22, 2020
9.790
10.59
9.329
10.28
115,223
+0.33(+3.32%)
Oct 21, 2020
10.70
11.08
9.870
9.950
78,817
-0.74(-6.92%)
Oct 20, 2020
9.970
11.45
9.880
10.69
270,110
+0.50(+4.91%)
Oct 19, 2020
9.580
11.75
9.500
10.19
373,241
+0.71(+7.49%)
Oct 16, 2020
9.610
9.720
9.300
9.480
34,600
-0.01(-0.11%)
Oct 15, 2020
9.750
9.820
8.910
9.490
77,457
-0.45(-4.53%)
Oct 14, 2020
8.950
9.990
8.840
9.940
154,633
+1.09(+12.32%)
Oct 13, 2020
8.350
9.600
8.310
8.850
120,832
+0.45(+5.36%)
Oct 12, 2020
8.370
8.680
8.040
8.400
69,243
+0.04(+0.48%)
Oct 09, 2020
8.700
8.720
8.300
8.360
14,300
-0.24(-2.79%)
Oct 08, 2020
8.700
8.779
8.480
8.600
10,633
-0.12(-1.38%)
Oct 07, 2020
8.220
8.880
8.200
8.720
88,429
+0.69(+8.59%)
Oct 06, 2020
8.370
8.980
8.030
8.030
47,678
-0.23(-2.78%)
Oct 05, 2020
7.905
8.390
7.905
8.260
16,801
+0.27(+3.38%)
Oct 02, 2020
7.750
8.070
7.750
7.990
4,000
-0.05(-0.62%)
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
.