Aurora Mobile Ltd ADR (NQ: JG )

0.8697 +0.0014 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.150 6.370 6.100 6.150 8,700 +0.13(+2.16%)
Nov 29, 2018 6.175 6.175 6.020 6.020 3,649 -0.06(-0.99%)
Nov 28, 2018 6.210 6.220 6.077 6.080 2,516 +0.03(+0.50%)
Nov 27, 2018 6.010 6.280 6.010 6.050 741 -0.03(-0.49%)
Nov 26, 2018 6.170 6.240 6.050 6.080 3,733 +0.04(+0.66%)
Nov 23, 2018 6.370 6.370 5.980 6.040 4,500 -0.02(-0.33%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.04(+0.66%)
Nov 20, 2018 6.010 6.170 6.010 6.020 25,351 -0.20(-3.22%)
Nov 19, 2018 6.510 6.599 6.220 6.220 19,875 -0.13(-2.05%)
Nov 16, 2018 6.340 6.380 6.200 6.350 6,900 -0.03(-0.47%)
Nov 15, 2018 6.380 6.450 6.330 6.380 13,083 +0.14(+2.24%)
Nov 14, 2018 6.390 6.390 6.240 6.240 948 -0.04(-0.64%)
Nov 13, 2018 6.500 6.560 6.280 6.280 20,966 +0.04(+0.64%)
Nov 12, 2018 6.750 6.750 6.189 6.240 21,820 -0.61(-8.91%)
Nov 09, 2018 6.980 6.980 6.700 6.850 3,300 -0.15(-2.14%)
Nov 08, 2018 6.920 7.000 6.920 7.000 13,270 +0.00(+0.00%)
Nov 07, 2018 6.700 7.420 6.550 7.000 124,904 +0.23(+3.40%)
Nov 06, 2018 6.660 6.859 6.500 6.770 4,592 +0.07(+1.04%)
Nov 05, 2018 6.600 6.740 6.560 6.700 12,125 -0.29(-4.15%)
Nov 02, 2018 6.780 7.080 6.710 6.990 40,700 +0.24(+3.56%)
Nov 01, 2018 6.320 6.750 6.320 6.750 35,523 +0.53(+8.52%)
Oct 31, 2018 6.350 6.490 6.200 6.220 9,719 -0.10(-1.58%)
Oct 30, 2018 6.210 6.390 6.082 6.320 9,603 +0.22(+3.61%)
Oct 29, 2018 6.350 6.700 6.010 6.100 25,802 -0.17(-2.71%)
Oct 26, 2018 5.900 6.280 5.900 6.270 8,100 +0.13(+2.12%)
Oct 25, 2018 6.180 6.180 5.810 6.140 17,235 +0.13(+2.16%)
Oct 24, 2018 6.080 6.340 6.010 6.010 15,415 -0.17(-2.75%)
Oct 23, 2018 6.350 6.521 6.070 6.180 59,418 -0.57(-8.44%)
Oct 22, 2018 6.900 7.020 6.460 6.750 23,879 -0.02(-0.30%)
Oct 19, 2018 6.780 6.880 6.500 6.770 16,600 +0.17(+2.58%)
Oct 18, 2018 6.310 6.600 6.300 6.600 16,367 +0.10(+1.54%)
Oct 17, 2018 6.390 6.500 6.050 6.500 21,424 +0.11(+1.72%)
Oct 16, 2018 6.240 6.431 6.175 6.390 10,040 +0.16(+2.57%)
Oct 15, 2018 6.020 6.250 5.710 6.230 27,908 +0.18(+2.98%)
Oct 12, 2018 5.820 6.200 5.820 6.050 33,300 +0.35(+6.14%)
Oct 11, 2018 6.230 6.240 5.600 5.700 118,178 -0.59(-9.38%)
Oct 10, 2018 6.580 6.850 6.290 6.290 49,631 -0.36(-5.41%)
Oct 09, 2018 6.300 6.780 6.300 6.650 27,355 +0.33(+5.22%)
Oct 08, 2018 6.310 6.630 6.290 6.320 31,531 -0.08(-1.25%)
Oct 05, 2018 6.440 6.790 6.310 6.400 35,600 -0.05(-0.78%)
Oct 04, 2018 7.270 7.310 6.390 6.450 81,613 -0.55(-7.86%)
Oct 03, 2018 6.580 7.030 6.580 7.000 67,103 +0.38(+5.74%)
Oct 02, 2018 6.700 6.830 6.480 6.620 90,708 -0.04(-0.60%)
Oct 01, 2018 6.960 7.194 6.620 6.660 80,130 -0.20(-2.92%)
Sep 28, 2018 6.560 6.980 6.560 6.860 77,300 +0.19(+2.85%)
Sep 27, 2018 7.320 7.350 6.420 6.670 209,956 -0.72(-9.74%)
Sep 26, 2018 7.410 7.680 7.210 7.390 30,288 +0.02(+0.27%)
Sep 25, 2018 7.470 7.600 7.020 7.370 117,437 -0.15(-1.99%)
Sep 24, 2018 7.600 7.890 7.060 7.520 171,323 -0.72(-8.74%)
Sep 21, 2018 8.500 8.500 8.110 8.240 40,700 -0.10(-1.20%)
Sep 20, 2018 8.500 8.515 8.070 8.340 47,081 +0.12(+1.46%)
Sep 19, 2018 8.130 8.480 8.030 8.220 90,758 +0.02(+0.24%)
Sep 18, 2018 8.170 8.470 8.140 8.200 45,207 +0.01(+0.12%)
Sep 17, 2018 8.400 8.550 8.122 8.190 61,137 -0.31(-3.65%)
Sep 14, 2018 8.590 8.780 8.480 8.500 111,100 +0.01(+0.12%)
Sep 13, 2018 8.540 8.980 8.084 8.490 188,625 +0.05(+0.59%)
Sep 12, 2018 8.320 8.738 8.040 8.440 216,086 +0.25(+3.05%)
Sep 11, 2018 7.950 8.250 7.760 8.190 114,154 +0.16(+2.06%)
Sep 10, 2018 8.030 8.250 7.600 8.025 157,596 +0.20(+2.49%)
Sep 07, 2018 9.890 10.00 7.760 7.830 595,200 -1.66(-17.49%)
Sep 06, 2018 8.550 10.24 7.890 9.490 429,983 +0.93(+10.86%)
Sep 05, 2018 9.380 9.380 8.400 8.560 666,045 -1.01(-10.55%)
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.