Aurora Mobile Ltd ADR (NQ: JG )

0.9499 -0.0501 (-5.01%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.430 1.496 1.410 1.420 426,342 +0.00(+0.00%)
Nov 29, 2021 1.410 1.440 1.400 1.420 344,755 +0.02(+1.43%)
Nov 26, 2021 1.400 1.415 1.380 1.400 520,210 -0.01(-0.71%)
Nov 24, 2021 1.460 1.470 1.400 1.410 588,457 +0.00(+0.00%)
Nov 23, 2021 1.620 1.620 1.400 1.410 1,125,722 -0.13(-8.44%)
Nov 22, 2021 1.530 1.650 1.485 1.540 2,003,976 +0.07(+4.76%)
Nov 19, 2021 1.540 1.540 1.460 1.470 783,501 -0.04(-2.65%)
Nov 18, 2021 1.680 1.510 1.480 1.510 1,566,059 -0.05(-3.21%)
Nov 17, 2021 1.510 1.810 1.497 1.560 3,337,505 +0.06(+4.00%)
Nov 16, 2021 1.480 1.500 1.480 1.500 121,043 +0.02(+1.35%)
Nov 15, 2021 1.510 1.510 1.480 1.480 219,592 -0.02(-1.33%)
Nov 12, 2021 1.470 1.510 1.460 1.500 258,139 +0.03(+2.04%)
Nov 11, 2021 1.480 1.510 1.451 1.470 208,548 +0.00(+0.00%)
Nov 10, 2021 1.490 1.470 220,544 -0.03(-2.00%)
Nov 09, 2021 1.500 1.505 1.465 1.500 185,952 +0.00(+0.00%)
Nov 08, 2021 1.500 1.510 1.475 1.500 287,015 +0.02(+1.35%)
Nov 05, 2021 1.490 1.520 1.460 1.480 255,515 -0.02(-1.33%)
Nov 04, 2021 1.510 1.520 1.485 1.500 321,036 +0.00(+0.00%)
Nov 03, 2021 1.510 1.520 1.480 1.500 300,041 +0.01(+0.67%)
Nov 02, 2021 1.560 1.580 1.490 1.490 351,974 -0.10(-6.29%)
Nov 01, 2021 1.460 1.642 1.510 1.590 726,226 +0.12(+8.16%)
Oct 29, 2021 1.480 1.510 1.440 1.470 342,761 -0.02(-1.34%)
Oct 28, 2021 1.520 1.573 1.480 1.490 513,248 -0.05(-3.25%)
Oct 27, 2021 1.530 1.570 1.500 1.540 519,352 +0.00(+0.00%)
Oct 26, 2021 1.590 1.540 364,978 -0.04(-2.53%)
Oct 25, 2021 1.560 1.610 1.520 1.580 470,418 +0.02(+1.28%)
Oct 22, 2021 1.650 1.660 1.550 1.560 382,093 -0.08(-4.88%)
Oct 21, 2021 1.700 1.740 1.615 1.640 543,037 -0.08(-4.65%)
Oct 20, 2021 1.670 1.730 1.620 1.720 536,176 +0.07(+4.24%)
Oct 19, 2021 1.570 1.650 1.570 1.650 628,386 +0.12(+7.84%)
Oct 18, 2021 1.550 1.590 1.500 1.530 501,780 +0.01(+0.66%)
Oct 15, 2021 1.560 1.600 1.490 1.520 566,967 -0.04(-2.56%)
Oct 14, 2021 1.580 1.607 1.530 1.560 234,098 -0.03(-1.89%)
Oct 13, 2021 1.590 1.630 1.570 1.590 216,956 +0.02(+1.27%)
Oct 12, 2021 1.590 1.600 1.520 1.570 294,739 +0.02(+0.96%)
Oct 11, 2021 1.660 1.680 1.550 1.555 210,237 -0.07(-4.60%)
Oct 08, 2021 1.640 1.670 1.620 1.630 233,841 +0.01(+0.62%)
Oct 07, 2021 1.640 1.700 1.600 1.620 264,646 +0.01(+0.62%)
Oct 06, 2021 1.600 1.660 1.580 1.610 140,796 +0.00(+0.00%)
Oct 05, 2021 1.630 1.680 1.610 1.610 133,860 -0.01(-0.62%)
Oct 04, 2021 1.660 1.710 1.600 1.620 234,074 -0.04(-2.41%)
Oct 01, 2021 1.680 1.730 1.640 1.660 241,486 -0.01(-0.60%)
Sep 30, 2021 1.660 1.740 1.640 1.670 303,047 +0.01(+0.60%)
Sep 29, 2021 1.700 1.730 1.650 1.660 341,648 -0.05(-2.92%)
Sep 28, 2021 1.750 1.810 1.680 1.710 413,291 -0.06(-3.39%)
Sep 27, 2021 1.770 1.846 1.750 1.770 253,947 -0.01(-0.56%)
Sep 24, 2021 1.750 1.800 1.720 1.780 335,688 -0.01(-0.56%)
Sep 23, 2021 1.810 1.850 1.710 1.790 302,443 -0.01(-0.56%)
Sep 22, 2021 1.780 1.810 1.730 1.800 313,123 +0.04(+2.27%)
Sep 21, 2021 1.760 1.810 1.710 1.760 234,628 +0.01(+0.86%)
Sep 20, 2021 1.770 1.840 1.730 1.745 321,844 -0.14(-7.67%)
Sep 17, 2021 1.910 1.940 1.840 1.890 313,199 +0.03(+1.61%)
Sep 16, 2021 1.770 1.940 1.760 1.860 365,493 +0.07(+3.91%)
Sep 15, 2021 1.920 1.930 1.740 1.790 634,307 -0.08(-4.28%)
Sep 14, 2021 2.010 2.020 1.833 1.870 681,054 -0.10(-5.08%)
Sep 13, 2021 2.020 2.020 1.922 1.970 458,193 +0.05(+2.60%)
Sep 10, 2021 2.100 2.140 1.900 1.920 932,882 -0.17(-8.13%)
Sep 09, 2021 2.090 2.180 2.040 2.090 545,635 -0.04(-1.88%)
Sep 08, 2021 2.360 2.410 2.090 2.130 1,459,594 -0.20(-8.58%)
Sep 07, 2021 2.330 2.401 2.230 2.330 547,058 +0.08(+3.56%)
Sep 03, 2021 2.460 2.480 2.200 2.250 874,692 -0.11(-4.66%)
Sep 02, 2021 2.180 2.660 2.160 2.360 3,088,340 +0.31(+15.12%)
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.