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 (%)
Sep 30, 2020
8.370
8.370
7.890
7.890
30,859
-0.48(-5.73%)
Sep 29, 2020
7.830
9.190
7.580
8.370
194,056
+0.50(+6.35%)
Sep 28, 2020
7.510
7.950
7.370
7.870
47,151
+0.36(+4.79%)
Sep 25, 2020
8.100
8.130
7.110
7.510
150,100
+0.12(+1.62%)
Sep 24, 2020
7.860
7.890
7.360
7.390
140,039
-0.34(-4.40%)
Sep 23, 2020
7.670
7.970
7.610
7.730
10,288
+0.06(+0.78%)
Sep 22, 2020
7.700
8.080
7.660
7.670
22,091
-0.08(-1.03%)
Sep 21, 2020
8.010
8.100
7.680
7.750
27,675
-0.33(-4.08%)
Sep 18, 2020
8.010
8.310
8.010
8.080
11,700
-0.05(-0.62%)
Sep 17, 2020
7.705
8.321
7.665
8.130
67,737
+0.50(+6.55%)
Sep 16, 2020
7.640
7.700
7.620
7.630
5,150
+0.02(+0.26%)
Sep 15, 2020
7.710
7.745
7.610
7.610
4,570
-0.04(-0.52%)
Sep 14, 2020
7.645
7.772
7.630
7.650
3,787
+0.04(+0.53%)
Sep 11, 2020
7.760
7.760
7.575
7.610
3,200
-0.13(-1.68%)
Sep 10, 2020
7.430
7.740
7.430
7.740
5,776
+0.06(+0.78%)
Sep 09, 2020
7.460
7.680
7.460
7.680
4,222
+0.00(+0.00%)
Sep 08, 2020
7.390
7.780
7.380
7.680
17,638
+0.08(+1.05%)
Sep 04, 2020
8.040
8.070
7.350
7.600
74,100
-0.37(-4.64%)
Sep 03, 2020
7.880
8.610
7.850
7.970
184,728
+0.09(+1.14%)
Sep 02, 2020
8.150
8.700
7.750
7.880
46,464
-0.19(-2.35%)
Sep 01, 2020
7.800
8.260
7.800
8.070
31,329
+0.15(+1.89%)
Aug 31, 2020
7.750
8.100
7.680
7.920
42,554
+0.17(+2.19%)
Aug 28, 2020
8.060
8.060
7.750
7.750
7,900
-0.07(-0.90%)
Aug 27, 2020
7.820
7.850
7.690
7.820
10,023
+0.08(+1.03%)
Aug 26, 2020
8.040
8.165
7.700
7.740
17,571
-0.19(-2.40%)
Aug 25, 2020
7.570
8.030
7.500
7.930
14,254
+0.04(+0.51%)
Aug 24, 2020
8.070
8.190
7.600
7.890
39,552
-0.25(-3.07%)
Aug 21, 2020
8.620
8.870
8.060
8.140
22,300
-0.37(-4.35%)
Aug 20, 2020
8.403
8.590
8.403
8.510
11,141
-0.03(-0.32%)
Aug 19, 2020
8.690
9.090
8.537
8.537
31,805
-0.19(-2.19%)
Aug 18, 2020
8.640
9.000
8.215
8.728
58,383
-0.05(-0.59%)
Aug 17, 2020
8.790
8.790
8.550
8.780
19,876
+0.24(+2.81%)
Aug 14, 2020
9.170
9.170
8.500
8.540
47,100
-0.53(-5.84%)
Aug 13, 2020
9.320
9.660
8.920
9.070
235,345
-0.32(-3.41%)
Aug 12, 2020
9.610
9.760
9.260
9.390
28,494
-0.29(-3.00%)
Aug 11, 2020
10.02
10.08
9.640
9.680
21,780
-0.45(-4.44%)
Aug 10, 2020
10.24
10.50
10.01
10.13
18,849
-0.21(-2.03%)
Aug 07, 2020
10.18
10.52
10.18
10.34
25,000
-0.14(-1.34%)
Aug 06, 2020
10.39
10.69
10.04
10.48
43,237
-0.17(-1.60%)
Aug 05, 2020
10.10
10.91
9.860
10.65
142,501
+0.25(+2.40%)
Aug 04, 2020
9.530
11.45
9.530
10.40
241,461
+0.82(+8.56%)
Aug 03, 2020
9.340
9.790
9.190
9.580
68,731
+0.02(+0.21%)
Jul 31, 2020
10.01
10.08
9.500
9.560
45,900
-0.44(-4.40%)
Jul 30, 2020
9.890
10.11
9.650
10.00
63,797
+0.09(+0.91%)
Jul 29, 2020
10.00
10.41
9.600
9.910
80,625
-0.19(-1.88%)
Jul 28, 2020
10.50
10.77
10.02
10.10
37,369
+0.14(+1.41%)
Jul 27, 2020
11.79
11.80
9.910
9.960
131,363
-2.11(-17.48%)
Jul 24, 2020
12.80
13.97
11.91
12.07
133,000
-0.74(-5.78%)
Jul 23, 2020
12.56
13.40
12.56
12.81
76,900
+0.26(+2.07%)
Jul 22, 2020
13.40
13.41
12.36
12.55
105,723
-0.82(-6.13%)
Jul 21, 2020
15.30
15.60
13.18
13.37
262,337
-1.55(-10.39%)
Jul 20, 2020
14.28
15.90
13.26
14.92
509,152
+1.17(+8.51%)
Jul 17, 2020
14.06
14.40
13.20
13.75
302,300
-0.83(-5.69%)
Jul 16, 2020
13.05
16.50
12.00
14.58
2,113,290
+0.45(+3.18%)
Jul 15, 2020
29.56
31.40
14.01
14.13
26,656,008
+6.82(+93.30%)
Jul 14, 2020
7.310
7.860
7.250
7.310
134,425
-0.09(-1.22%)
Jul 13, 2020
7.840
8.460
7.300
7.400
111,480
-0.26(-3.39%)
Jul 10, 2020
7.780
8.190
7.500
7.660
43,600
-0.31(-3.89%)
Jul 09, 2020
10.15
10.15
7.860
7.970
296,180
-2.23(-21.86%)
Jul 08, 2020
7.210
10.68
7.210
10.20
1,463,690
+2.95(+40.69%)
Jul 07, 2020
7.430
7.820
7.170
7.250
155,480
-0.25(-3.33%)
Jul 06, 2020
7.580
7.710
7.080
7.500
113,493
+0.65(+9.49%)
Jul 02, 2020
6.600
7.240
6.600
6.850
104,800
+0.37(+5.71%)
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
.