Aurora Mobile Ltd ADR (NQ: JG )

0.8778 +0.0078 (+0.90%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.8800 0.8800 0.8501 0.8740 50,488 -0.01(-0.66%)
Nov 29, 2022 0.8700 0.8800 0.8500 0.8798 38,340 +0.01(+1.00%)
Nov 28, 2022 0.8800 0.8800 0.8600 0.8711 37,915 -0.01(-1.01%)
Nov 25, 2022 0.8890 0.8890 0.8600 0.8800 8,545 -0.01(-1.51%)
Nov 23, 2022 0.8601 0.9098 0.8550 0.8935 33,276 -0.01(-0.59%)
Nov 22, 2022 0.8600 0.8988 0.8600 0.8988 27,183 +0.03(+3.79%)
Nov 21, 2022 0.8700 0.8995 0.8600 0.8660 29,610 -0.00(-0.46%)
Nov 18, 2022 0.9100 0.9100 0.8626 0.8700 15,109 -0.04(-4.40%)
Nov 17, 2022 0.9000 0.9100 0.8707 0.9100 28,883 +0.02(+2.25%)
Nov 16, 2022 0.9000 0.9071 0.8700 0.8900 46,363 -0.03(-3.26%)
Nov 15, 2022 0.9100 0.9212 0.8942 0.9200 33,502 +0.03(+3.00%)
Nov 14, 2022 0.9237 0.9237 0.8900 0.8932 8,293 -0.03(-3.64%)
Nov 11, 2022 0.9290 0.9290 0.8811 0.9269 12,424 +0.04(+4.12%)
Nov 10, 2022 1.000 1.000 0.8901 0.8902 125,380 -0.14(-13.57%)
Nov 09, 2022 0.9500 1.040 0.8401 1.030 225,169 +0.03(+3.00%)
Nov 08, 2022 0.9000 1.020 0.8500 1.000 176,939 +0.11(+11.87%)
Nov 07, 2022 0.9000 0.9000 0.8425 0.8939 33,274 +0.03(+3.94%)
Nov 04, 2022 0.9000 0.9400 0.8300 0.8600 368,096 +0.00(+0.00%)
Nov 03, 2022 0.8998 0.8998 0.8250 0.8600 11,957 -0.04(-4.43%)
Nov 02, 2022 0.9200 0.9200 0.8601 0.8999 12,361 -0.00(-0.01%)
Nov 01, 2022 0.9300 0.9300 0.8500 0.9000 13,720 +0.02(+2.21%)
Oct 31, 2022 0.8500 0.9000 0.8500 0.8805 18,662 -0.01(-1.06%)
Oct 28, 2022 0.9000 0.9200 0.8500 0.8899 30,852 -0.01(-1.12%)
Oct 27, 2022 0.9000 0.9100 0.8700 0.9000 46,424 -0.00(-0.04%)
Oct 26, 2022 0.8900 0.9298 0.8666 0.9004 42,457 +0.01(+1.17%)
Oct 25, 2022 0.8550 0.9200 0.8550 0.8900 13,905 +0.04(+4.09%)
Oct 24, 2022 0.8900 0.8900 0.7801 0.8550 60,719 -0.06(-7.06%)
Oct 21, 2022 0.9000 0.9200 0.8650 0.9199 17,084 -0.00(-0.01%)
Oct 20, 2022 0.9200 0.9247 0.8700 0.9200 13,965 +0.01(+1.10%)
Oct 19, 2022 0.9250 0.9250 0.8601 0.9100 7,862 -0.01(-1.08%)
Oct 18, 2022 0.9250 0.9250 0.9101 0.9199 16,374 +0.02(+2.62%)
Oct 17, 2022 0.8900 0.9100 0.8627 0.8964 14,961 -0.00(-0.40%)
Oct 14, 2022 0.9000 0.9100 0.8800 0.9000 26,934 -0.01(-0.55%)
Oct 13, 2022 0.9300 0.9300 0.8800 0.9050 14,894 +0.04(+5.22%)
Oct 12, 2022 0.8729 0.8729 0.8601 0.8601 40,922 -0.01(-1.15%)
Oct 11, 2022 0.8900 0.9400 0.8701 0.8701 49,599 -0.06(-6.44%)
Oct 10, 2022 0.9300 0.9400 0.9000 0.9300 19,317 -0.01(-1.06%)
Oct 07, 2022 1.000 1.000 0.9232 0.9400 41,271 -0.06(-5.91%)
Oct 06, 2022 0.9900 1.000 0.9700 0.9990 25,258 -0.00(-0.10%)
Oct 05, 2022 1.000 1.010 0.9701 1.000 68,335 +0.03(+3.62%)
Oct 04, 2022 0.9900 1.000 0.9650 0.9651 37,317 +0.00(+0.51%)
Oct 03, 2022 0.9700 1.000 0.9600 0.9602 25,092 -0.03(-2.98%)
Sep 30, 2022 1.000 1.000 0.9400 0.9897 109,797 -0.01(-1.03%)
Sep 29, 2022 1.000 1.000 0.9800 1.000 72,408 +0.00(+0.00%)
Sep 28, 2022 0.9900 1.040 0.9800 1.000 104,520 +0.01(+0.52%)
Sep 27, 2022 1.020 1.050 0.9604 0.9948 100,321 -0.03(-2.47%)
Sep 26, 2022 1.040 1.050 0.9600 1.020 126,002 -0.01(-0.97%)
Sep 23, 2022 1.040 1.040 0.9401 1.030 188,077 -0.02(-1.90%)
Sep 22, 2022 1.020 1.060 0.9600 1.050 173,452 +0.05(+5.04%)
Sep 21, 2022 0.9998 1.050 0.9193 0.9996 254,689 +0.01(+0.97%)
Sep 20, 2022 0.8900 1.000 0.8676 0.9900 321,639 +0.07(+7.63%)
Sep 19, 2022 0.8302 0.9400 0.8302 0.9198 361,467 +0.02(+2.31%)
Sep 16, 2022 0.9200 0.9200 0.8502 0.8990 67,275 -0.02(-2.28%)
Sep 15, 2022 0.9300 0.9400 0.8700 0.9200 214,860 +0.01(+1.10%)
Sep 14, 2022 0.8950 0.9150 0.8701 0.9100 91,638 +0.02(+1.68%)
Sep 13, 2022 0.8900 0.9160 0.8801 0.8950 40,301 -0.01(-1.43%)
Sep 12, 2022 0.8600 0.9200 0.8600 0.9080 37,394 +0.03(+3.39%)
Sep 09, 2022 0.9000 0.9200 0.8750 0.8782 36,594 +0.01(+0.88%)
Sep 08, 2022 0.9100 0.9383 0.8660 0.8705 39,736 -0.02(-2.19%)
Sep 07, 2022 0.8600 0.8900 0.8600 0.8900 34,723 +0.00(+0.45%)
Sep 06, 2022 0.8700 0.8999 0.8600 0.8860 32,468 +0.02(+2.38%)
Sep 02, 2022 0.8800 0.8888 0.8642 0.8654 24,015 -0.01(-1.64%)
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.