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 (%)
May 29, 2020
5.220
5.770
5.095
5.250
49,400
+0.20(+3.96%)
May 28, 2020
4.770
5.180
4.770
5.050
17,953
+0.28(+5.87%)
May 27, 2020
4.820
5.050
4.700
4.770
4,089
+0.14(+3.10%)
May 26, 2020
4.250
4.690
4.250
4.627
19,019
+0.38(+8.87%)
May 22, 2020
4.360
4.420
4.250
4.250
3,600
-0.20(-4.49%)
May 21, 2020
4.420
4.560
4.408
4.450
1,608
-0.17(-3.68%)
May 20, 2020
4.303
4.950
4.221
4.620
57,380
+0.45(+10.79%)
May 19, 2020
4.130
4.335
4.130
4.170
3,298
-0.07(-1.65%)
May 18, 2020
4.410
4.410
4.190
4.240
4,497
-0.09(-2.06%)
May 15, 2020
4.329
4.329
4.329
4.329
600
-0.05(-1.16%)
May 14, 2020
4.310
4.380
4.130
4.380
7,047
-0.00(-0.11%)
May 13, 2020
4.899
4.899
4.260
4.385
20,808
-0.46(-9.59%)
May 12, 2020
4.540
5.230
4.540
4.850
29,087
+0.31(+6.83%)
May 11, 2020
4.730
4.730
4.510
4.540
1,373
-0.20(-4.29%)
May 08, 2020
4.665
4.760
4.665
4.743
1,100
+0.03(+0.71%)
May 07, 2020
4.810
4.827
4.550
4.710
6,732
-0.01(-0.21%)
May 06, 2020
4.520
4.960
4.520
4.720
3,564
+0.19(+4.19%)
May 05, 2020
4.550
4.760
4.530
4.530
6,299
-0.02(-0.44%)
May 04, 2020
4.500
4.550
4.500
4.550
1,960
-0.12(-2.57%)
May 01, 2020
4.560
4.797
4.500
4.670
11,200
-0.02(-0.43%)
Apr 30, 2020
4.700
4.700
4.615
4.690
1,962
+0.10(+2.18%)
Apr 29, 2020
4.750
4.900
4.590
4.590
6,443
-0.02(-0.43%)
Apr 28, 2020
4.550
4.900
4.550
4.610
9,737
-0.03(-0.65%)
Apr 27, 2020
5.000
5.000
4.168
4.640
28,020
-0.40(-7.94%)
Apr 24, 2020
5.270
5.600
4.980
5.040
10,100
-0.35(-6.49%)
Apr 23, 2020
5.740
5.740
5.120
5.390
24,401
-0.46(-7.86%)
Apr 22, 2020
6.050
6.500
5.510
5.850
33,008
+0.09(+1.56%)
Apr 21, 2020
5.390
5.980
4.940
5.760
90,729
+0.43(+7.99%)
Apr 20, 2020
4.550
5.550
4.400
5.334
43,506
+0.78(+17.23%)
Apr 17, 2020
4.312
4.720
4.312
4.550
5,200
+0.47(+11.52%)
Apr 16, 2020
4.130
4.270
3.950
4.080
9,728
-0.05(-1.21%)
Apr 15, 2020
4.100
4.530
4.100
4.130
1,067
-0.15(-3.50%)
Apr 14, 2020
4.020
4.740
4.020
4.280
9,237
-0.24(-5.31%)
Apr 13, 2020
4.840
5.190
4.000
4.520
33,062
-0.50(-9.96%)
Apr 09, 2020
5.405
5.405
4.570
5.020
7,700
+0.15(+3.08%)
Apr 08, 2020
4.585
4.940
4.585
4.870
1,084
+0.18(+3.91%)
Apr 07, 2020
5.000
5.500
4.534
4.687
23,417
-0.27(-5.51%)
Apr 06, 2020
5.200
5.250
4.600
4.960
11,880
+0.15(+3.12%)
Apr 03, 2020
4.588
4.960
4.100
4.810
28,600
+0.20(+4.45%)
Apr 02, 2020
4.364
4.711
4.364
4.605
3,419
+0.27(+6.11%)
Apr 01, 2020
4.210
4.340
4.210
4.340
1,234
-0.25(-5.45%)
Mar 31, 2020
4.400
5.490
4.308
4.590
20,594
+0.30(+6.90%)
Mar 30, 2020
3.800
4.294
3.800
4.294
4,875
-0.10(-2.19%)
Mar 27, 2020
4.400
4.420
4.258
4.390
4,100
+0.03(+0.62%)
Mar 26, 2020
4.468
4.468
4.363
4.363
1,209
+0.06(+1.46%)
Mar 25, 2020
4.040
4.370
3.650
4.300
10,719
+0.27(+6.75%)
Mar 24, 2020
4.020
4.278
4.020
4.028
3,478
+0.01(+0.20%)
Mar 23, 2020
3.875
4.040
3.875
4.020
666
-0.07(-1.71%)
Mar 20, 2020
4.310
4.370
4.040
4.090
10,000
-0.15(-3.54%)
Mar 19, 2020
4.240
4.420
4.240
4.240
3,595
+0.04(+0.95%)
Mar 18, 2020
4.590
4.590
4.150
4.200
10,139
-0.26(-5.83%)
Mar 17, 2020
4.780
4.780
4.399
4.460
3,625
-0.21(-4.49%)
Mar 16, 2020
4.500
4.740
4.500
4.670
13,200
-0.07(-1.48%)
Mar 13, 2020
5.100
5.170
4.470
4.740
9,200
-0.27(-5.39%)
Mar 12, 2020
5.730
5.770
4.970
5.010
12,480
-0.92(-15.51%)
Mar 11, 2020
6.560
7.100
5.870
5.930
15,233
-0.69(-10.47%)
Mar 10, 2020
6.650
6.890
6.140
6.623
24,506
+0.01(+0.20%)
Mar 09, 2020
6.500
6.900
5.810
6.610
23,056
-0.30(-4.34%)
Mar 06, 2020
7.560
7.560
6.520
6.910
22,300
-0.34(-4.69%)
Mar 05, 2020
7.407
7.412
7.050
7.250
9,663
-0.46(-5.97%)
Mar 04, 2020
6.966
7.750
6.930
7.710
25,752
+0.31(+4.19%)
Mar 03, 2020
7.250
7.434
6.760
7.400
11,279
+0.06(+0.82%)
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
.