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 20, 2022
3.990
0
-2.45(-38.04%)
Jan 19, 2022
6.490
6.570
6.430
6.440
23,637
-0.08(-1.23%)
Jan 18, 2022
6.580
6.610
6.500
6.520
1,839
-0.09(-1.36%)
Jan 14, 2022
6.610
0
+0.14(+2.16%)
Jan 13, 2022
6.470
6.500
6.470
6.470
7,023
-0.07(-1.07%)
Jan 12, 2022
6.480
6.680
6.480
6.540
9,119
+0.07(+1.08%)
Jan 11, 2022
6.570
6.700
6.470
6.470
5,171
-0.01(-0.08%)
Jan 10, 2022
6.550
6.580
6.470
6.475
10,059
-0.02(-0.38%)
Jan 07, 2022
6.580
6.640
6.500
6.500
6,779
-0.04(-0.61%)
Jan 06, 2022
6.690
6.690
6.500
6.540
15,400
-0.07(-1.06%)
Jan 05, 2022
6.785
6.785
6.530
6.610
2,811
-0.19(-2.79%)
Jan 04, 2022
6.720
6.870
6.531
6.800
6,988
+0.02(+0.29%)
Jan 03, 2022
6.550
6.790
6.550
6.780
7,184
+0.25(+3.83%)
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%)
Oct 01, 2021
5.220
5.330
5.160
5.330
10,488
+0.15(+2.90%)
Sep 30, 2021
5.200
5.400
5.120
5.180
25,364
+0.00(+0.00%)
Sep 29, 2021
5.060
5.220
4.842
5.180
25,794
+0.16(+3.19%)
Sep 28, 2021
5.000
5.375
4.820
5.020
55,417
-0.09(-1.76%)
Sep 27, 2021
5.080
5.240
5.060
5.110
25,329
+0.07(+1.39%)
Sep 24, 2021
5.220
5.300
4.980
5.040
18,103
-0.11(-2.14%)
Sep 23, 2021
4.990
5.450
4.850
5.150
120,423
+0.20(+4.04%)
Sep 22, 2021
4.950
6.650
4.800
4.950
935,563
-0.03(-0.60%)
Sep 21, 2021
4.800
4.990
4.640
4.980
26,397
+0.22(+4.62%)
Sep 20, 2021
4.910
5.000
4.500
4.760
20,626
-0.38(-7.39%)
Sep 17, 2021
5.130
5.180
4.873
5.140
22,955
+0.01(+0.19%)
Sep 16, 2021
4.830
5.200
4.500
5.130
95,641
+0.43(+9.15%)
Sep 15, 2021
4.670
4.750
4.620
4.700
8,140
-0.08(-1.67%)
Sep 14, 2021
4.990
4.990
4.601
4.780
16,862
-0.10(-2.05%)
Sep 13, 2021
4.740
5.000
4.550
4.880
18,227
-0.10(-2.01%)
Sep 10, 2021
4.880
5.167
4.660
4.980
24,170
+0.14(+2.89%)
Sep 09, 2021
4.610
4.980
4.610
4.840
10,405
-0.12(-2.42%)
Sep 08, 2021
4.930
5.045
4.573
4.960
15,055
-0.06(-1.20%)
Sep 07, 2021
4.440
5.260
4.440
5.020
127,111
+0.51(+11.31%)
Sep 03, 2021
4.570
4.590
4.220
4.510
8,015
-0.05(-1.10%)
Sep 02, 2021
4.500
4.588
4.300
4.560
34,926
+0.03(+0.66%)
Sep 01, 2021
4.610
4.610
4.460
4.530
10,497
-0.02(-0.44%)
Aug 31, 2021
4.630
4.640
4.400
4.550
7,058
+0.03(+0.66%)
Aug 30, 2021
4.516
4.630
4.410
4.520
21,581
+0.12(+2.73%)
Aug 27, 2021
4.610
4.640
4.400
4.400
15,188
-0.13(-2.87%)
Aug 26, 2021
4.550
4.600
4.490
4.530
11,020
+0.02(+0.44%)
Aug 25, 2021
4.410
4.620
4.410
4.510
31,529
+0.02(+0.45%)
Aug 24, 2021
4.340
4.550
4.240
4.490
42,878
+0.25(+5.90%)
Aug 23, 2021
3.820
4.240
3.670
4.240
62,032
+0.53(+14.29%)
Aug 20, 2021
3.750
3.900
3.520
3.710
84,905
+0.03(+0.82%)
Aug 19, 2021
4.260
4.270
3.590
3.680
151,215
-0.58(-13.72%)
Aug 18, 2021
4.140
4.450
4.140
4.265
44,727
+0.10(+2.52%)
Aug 17, 2021
5.090
5.090
4.160
4.160
212,567
-1.05(-20.15%)
Aug 16, 2021
4.900
5.770
4.900
5.210
513,832
-2.85(-35.36%)
Aug 13, 2021
8.770
8.880
8.060
8.060
52,308
-0.69(-7.89%)
Aug 12, 2021
9.000
9.000
8.750
8.750
3,121
-0.07(-0.85%)
Aug 11, 2021
8.670
9.008
8.640
8.825
6,738
+0.21(+2.50%)
Aug 10, 2021
8.430
8.880
8.430
8.610
32,783
+0.11(+1.29%)
Aug 09, 2021
8.400
8.610
8.360
8.500
10,123
+0.08(+0.95%)
Aug 06, 2021
8.597
8.597
8.224
8.420
11,017
-0.05(-0.59%)
Aug 05, 2021
8.520
8.550
8.390
8.470
5,873
+0.06(+0.71%)
Aug 04, 2021
8.640
8.640
8.210
8.410
8,247
-0.12(-1.41%)
Aug 03, 2021
8.290
8.630
8.290
8.530
9,066
+0.37(+4.47%)
Aug 02, 2021
8.810
8.850
8.165
8.165
1,915
-0.35(-4.06%)
Jul 30, 2021
8.240
8.510
8.240
8.510
4,856
+0.28(+3.40%)
Jul 29, 2021
8.560
8.760
8.053
8.230
5,738
-0.33(-3.86%)
Jul 28, 2021
8.250
8.610
8.136
8.560
37,642
+0.45(+5.55%)
Jul 27, 2021
9.090
9.090
8.010
8.110
146,820
-0.46(-5.37%)
Jul 26, 2021
8.956
9.549
8.570
8.570
21,751
-0.39(-4.35%)
Jul 23, 2021
9.500
9.730
8.950
8.960
24,310
-0.41(-4.38%)
Jul 22, 2021
9.650
9.870
9.320
9.370
69,838
-0.33(-3.40%)
Jul 21, 2021
9.130
9.750
9.110
9.700
35,494
+0.75(+8.38%)
Jul 20, 2021
8.860
9.090
8.860
8.950
14,416
-0.11(-1.21%)
Jul 19, 2021
9.340
9.340
8.840
9.060
31,615
-0.42(-4.43%)
Jul 16, 2021
9.620
9.689
9.410
9.480
25,255
-0.14(-1.46%)
Jul 15, 2021
9.700
10.03
9.510
9.620
37,986
-0.14(-1.43%)
Jul 14, 2021
10.68
10.80
9.510
9.760
86,299
-0.89(-8.36%)
Jul 13, 2021
10.29
11.24
10.29
10.65
68,571
-0.06(-0.56%)
Jul 12, 2021
10.18
12.39
10.07
10.71
419,373
+0.22(+2.10%)
Jul 09, 2021
10.36
13.36
10.01
10.49
603,666
-0.46(-4.20%)
Jul 08, 2021
9.610
13.39
9.430
10.95
939,034
+1.35(+14.06%)
Jul 07, 2021
9.900
9.900
9.420
9.600
14,426
-0.25(-2.54%)
Jul 06, 2021
10.21
10.29
9.620
9.850
17,182
-0.45(-4.37%)
Jul 02, 2021
10.60
10.60
10.08
10.30
9,911
-0.35(-3.29%)
Jul 01, 2021
10.16
10.93
10.16
10.65
59,435
+0.27(+2.60%)
Jun 30, 2021
10.15
10.73
10.15
10.38
30,940
+0.23(+2.27%)
Jun 29, 2021
10.53
10.72
10.11
10.15
19,399
-0.55(-5.14%)
Jun 28, 2021
11.11
11.58
10.60
10.70
57,794
+0.04(+0.38%)
Jun 25, 2021
10.16
10.98
9.865
10.66
147,947
+0.96(+9.90%)
Jun 24, 2021
9.560
9.990
9.560
9.700
8,269
+0.00(+0.00%)
Jun 23, 2021
9.610
9.700
9.400
9.700
5,153
+0.26(+2.75%)
Jun 22, 2021
9.650
9.720
9.320
9.440
4,992
-0.18(-1.84%)
Jun 21, 2021
9.600
9.750
9.580
9.617
5,588
+0.12(+1.23%)
Jun 18, 2021
9.520
9.700
9.441
9.500
30,043
-0.17(-1.76%)
Jun 17, 2021
9.840
9.900
9.510
9.670
17,595
-0.08(-0.82%)
Jun 16, 2021
9.620
9.850
9.620
9.750
7,954
-0.06(-0.61%)
Jun 15, 2021
10.27
11.00
9.620
9.810
59,850
-0.55(-5.31%)
Jun 14, 2021
10.70
10.84
10.30
10.36
43,980
-0.48(-4.43%)
Jun 11, 2021
11.03
11.68
10.84
10.84
64,921
-0.21(-1.90%)
Jun 10, 2021
10.68
11.05
10.60
11.05
30,468
+0.32(+2.98%)
Jun 09, 2021
10.87
11.24
10.60
10.73
46,351
-0.04(-0.37%)
Jun 08, 2021
10.69
11.20
10.33
10.77
52,429
+0.29(+2.77%)
Jun 07, 2021
10.30
10.72
10.30
10.48
6,685
-0.04(-0.38%)
Jun 04, 2021
11.25
11.25
10.39
10.52
17,933
-0.03(-0.28%)
Jun 03, 2021
10.28
10.89
10.24
10.55
79,709
+0.39(+3.84%)
Jun 02, 2021
9.840
10.64
9.840
10.16
46,514
+0.31(+3.15%)
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
.