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, 2021
6.820
6.820
6.518
6.530
5,926
+0.03(+0.46%)
Dec 30, 2021
6.560
6.780
6.500
6.500
22,317
-0.23(-3.42%)
Dec 29, 2021
6.840
6.960
6.643
6.730
7,088
-0.27(-3.86%)
Dec 28, 2021
6.670
7.000
6.510
7.000
30,257
+0.34(+5.11%)
Dec 27, 2021
6.500
7.185
6.500
6.660
61,383
-0.03(-0.45%)
Dec 23, 2021
6.650
6.790
6.600
6.690
8,549
+0.09(+1.36%)
Dec 22, 2021
6.650
6.810
6.600
6.600
11,640
-0.08(-1.20%)
Dec 21, 2021
6.610
6.680
6.610
6.680
4,143
+0.18(+2.77%)
Dec 20, 2021
6.730
6.790
6.500
6.500
8,558
-0.09(-1.37%)
Dec 17, 2021
6.530
6.660
6.519
6.590
5,645
+0.04(+0.61%)
Dec 16, 2021
6.870
6.900
6.550
6.550
5,883
-0.12(-1.80%)
Dec 15, 2021
6.550
6.670
6.500
6.670
5,419
+0.05(+0.76%)
Dec 14, 2021
6.610
6.700
6.508
6.620
11,878
-0.03(-0.45%)
Dec 13, 2021
6.710
6.790
6.650
6.650
3,972
-0.23(-3.34%)
Dec 10, 2021
6.920
6.940
6.677
6.880
5,916
+0.02(+0.29%)
Dec 09, 2021
7.040
7.040
6.773
6.860
5,751
-0.02(-0.29%)
Dec 08, 2021
6.580
6.890
6.529
6.880
20,977
+0.28(+4.24%)
Dec 07, 2021
6.660
6.740
6.500
6.600
4,994
+0.16(+2.48%)
Dec 06, 2021
6.340
6.562
6.340
6.440
19,542
+0.10(+1.58%)
Dec 03, 2021
6.500
6.520
6.330
6.340
59,444
-0.11(-1.71%)
Dec 02, 2021
6.510
6.550
6.450
6.450
15,219
-0.01(-0.15%)
Dec 01, 2021
6.570
6.690
6.460
6.460
12,666
-0.11(-1.67%)
Nov 30, 2021
6.490
6.600
6.450
6.570
9,416
-0.01(-0.15%)
Nov 29, 2021
6.750
6.750
6.570
6.580
13,495
-0.09(-1.35%)
Nov 26, 2021
6.490
6.800
6.460
6.670
13,347
-0.07(-1.04%)
Nov 24, 2021
6.510
6.750
6.510
6.740
10,151
+0.19(+2.90%)
Nov 23, 2021
6.530
6.590
6.430
6.550
41,207
+0.04(+0.61%)
Nov 22, 2021
6.600
6.600
6.340
6.510
22,355
-0.01(-0.15%)
Nov 19, 2021
6.470
6.530
6.400
6.520
11,972
-0.07(-1.06%)
Nov 18, 2021
6.330
6.590
6.495
6.590
102,150
+0.23(+3.62%)
Nov 17, 2021
6.610
6.610
6.330
6.360
43,642
-0.27(-4.07%)
Nov 16, 2021
6.740
6.740
6.520
6.630
17,953
-0.16(-2.36%)
Nov 15, 2021
6.700
6.887
6.660
6.790
25,299
+0.05(+0.74%)
Nov 12, 2021
6.430
6.790
6.430
6.740
48,394
+0.28(+4.33%)
Nov 11, 2021
6.450
6.540
6.340
6.460
18,347
+0.03(+0.47%)
Nov 10, 2021
6.500
6.430
31,028
-0.17(-2.58%)
Nov 09, 2021
6.300
6.724
6.300
6.600
88,755
+0.19(+2.96%)
Nov 08, 2021
6.500
6.550
6.155
6.410
32,052
-0.08(-1.23%)
Nov 05, 2021
6.570
6.590
6.310
6.490
60,335
-0.07(-1.07%)
Nov 04, 2021
6.640
6.800
6.520
6.560
30,731
-0.15(-2.24%)
Nov 03, 2021
6.220
6.960
6.110
6.710
165,128
+0.44(+7.02%)
Nov 02, 2021
6.170
6.320
6.120
6.270
78,318
+0.00(+0.00%)
Nov 01, 2021
6.074
6.394
6.150
6.270
39,203
+0.12(+1.95%)
Oct 29, 2021
6.280
6.400
6.090
6.150
86,516
-0.29(-4.50%)
Oct 28, 2021
6.600
6.630
6.350
6.440
112,848
-0.17(-2.57%)
Oct 27, 2021
6.850
7.120
6.600
6.610
111,886
-0.33(-4.76%)
Oct 26, 2021
7.650
6.860
6.940
194,876
-0.96(-12.15%)
Oct 25, 2021
6.790
8.110
6.790
7.900
438,720
+0.38(+5.05%)
Oct 22, 2021
6.880
7.600
6.300
7.520
1,409,913
-1.61(-17.63%)
Oct 21, 2021
8.640
10.63
7.930
9.130
26,643,358
+1.49(+19.50%)
Oct 20, 2021
6.290
8.720
6.080
7.640
7,126,478
+1.36(+21.66%)
Oct 19, 2021
5.940
6.500
5.730
6.280
91,871
+0.39(+6.62%)
Oct 18, 2021
6.150
6.340
5.890
5.890
27,723
-0.26(-4.23%)
Oct 15, 2021
6.200
6.520
6.100
6.150
92,466
-0.13(-2.07%)
Oct 14, 2021
6.550
6.550
6.040
6.280
38,332
+0.07(+1.13%)
Oct 13, 2021
6.190
6.390
6.070
6.210
40,289
+0.14(+2.31%)
Oct 12, 2021
5.690
6.350
5.690
6.070
85,253
+0.30(+5.20%)
Oct 11, 2021
5.640
5.820
5.480
5.770
15,706
+0.16(+2.85%)
Oct 08, 2021
5.510
5.790
5.234
5.610
56,810
-0.04(-0.71%)
Oct 07, 2021
5.370
5.740
5.250
5.650
89,146
+0.40(+7.62%)
Oct 06, 2021
5.330
5.510
5.249
5.250
44,891
-0.05(-0.94%)
Oct 05, 2021
5.280
5.460
5.240
5.300
12,679
-0.06(-1.12%)
Oct 04, 2021
5.240
5.370
5.150
5.360
20,948
+0.03(+0.56%)
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
.