Aurora Mobile Ltd ADR (NQ: JG )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.700 3.760 2.700 2.950 378,900 +0.34(+12.88%)
Dec 30, 2019 2.230 2.700 2.210 2.613 172,403 +0.35(+15.63%)
Dec 27, 2019 2.190 2.380 2.184 2.260 141,000 +0.10(+4.63%)
Dec 26, 2019 2.150 2.190 2.100 2.160 18,201 +0.04(+1.89%)
Dec 24, 2019 2.180 2.190 2.080 2.120 5,300 -0.07(-3.20%)
Dec 23, 2019 2.070 2.190 2.070 2.190 10,976 +0.12(+5.80%)
Dec 20, 2019 2.120 2.230 2.070 2.070 56,400 -0.08(-3.72%)
Dec 19, 2019 2.190 2.280 2.050 2.150 21,759 -0.12(-5.29%)
Dec 18, 2019 2.220 2.270 2.160 2.270 34,325 +0.01(+0.44%)
Dec 17, 2019 2.300 2.300 2.200 2.260 18,174 -0.04(-1.74%)
Dec 16, 2019 2.280 2.300 2.174 2.300 31,571 -0.04(-1.71%)
Dec 13, 2019 2.360 2.360 2.320 2.340 7,100 -0.02(-0.85%)
Dec 12, 2019 2.390 2.430 2.300 2.360 18,835 -0.03(-1.26%)
Dec 11, 2019 2.250 2.430 2.120 2.390 33,961 +0.14(+6.22%)
Dec 10, 2019 2.280 2.340 2.220 2.250 60,697 -0.02(-0.88%)
Dec 09, 2019 2.390 2.440 2.150 2.270 64,938 +0.01(+0.44%)
Dec 06, 2019 2.100 2.380 2.100 2.260 60,500 +0.17(+8.13%)
Dec 05, 2019 2.060 2.180 2.050 2.090 59,336 -0.01(-0.48%)
Dec 04, 2019 2.320 2.320 2.060 2.100 131,486 -0.14(-6.25%)
Dec 03, 2019 2.110 2.306 2.103 2.240 51,342 +0.04(+1.82%)
Dec 02, 2019 2.680 2.680 2.000 2.200 161,269 -0.20(-8.33%)
Nov 29, 2019 2.430 2.490 2.385 2.400 81,900 -0.15(-5.88%)
Nov 27, 2019 2.810 2.810 2.511 2.550 70,200 -0.20(-7.27%)
Nov 26, 2019 3.170 3.170 2.560 2.750 165,035 -0.25(-8.33%)
Nov 25, 2019 3.110 3.280 2.950 3.000 126,291 -0.34(-10.15%)
Nov 22, 2019 3.460 3.500 3.000 3.339 38,200 -0.36(-9.76%)
Nov 21, 2019 4.000 4.000 2.900 3.700 187,118 -0.52(-12.32%)
Nov 20, 2019 4.040 4.360 4.040 4.220 70,290 +0.02(+0.48%)
Nov 19, 2019 4.180 4.250 4.050 4.200 13,567 +0.10(+2.44%)
Nov 18, 2019 4.280 4.280 4.050 4.100 5,123 -0.18(-4.21%)
Nov 15, 2019 4.050 4.280 4.050 4.280 17,200 +0.14(+3.38%)
Nov 14, 2019 4.130 4.245 4.050 4.140 4,913 -0.01(-0.24%)
Nov 13, 2019 4.250 4.270 4.130 4.150 10,593 -0.06(-1.43%)
Nov 12, 2019 4.220 4.280 4.170 4.210 24,859 -0.08(-1.86%)
Nov 11, 2019 4.305 4.305 4.151 4.290 5,529 +0.04(+0.94%)
Nov 08, 2019 4.140 4.344 4.115 4.250 93,000 +0.10(+2.41%)
Nov 07, 2019 4.090 4.150 3.980 4.150 12,918 +0.11(+2.72%)
Nov 06, 2019 4.050 4.090 3.965 4.040 8,973 -0.06(-1.46%)
Nov 05, 2019 4.100 4.130 4.030 4.100 41,587 +0.05(+1.36%)
Nov 04, 2019 3.970 4.070 3.950 4.045 36,259 +0.04(+1.12%)
Nov 01, 2019 4.010 4.040 3.970 4.000 52,200 -0.02(-0.50%)
Oct 31, 2019 4.000 4.030 3.970 4.020 5,371 +0.06(+1.52%)
Oct 30, 2019 4.020 4.060 3.950 3.960 70,643 -0.01(-0.25%)
Oct 29, 2019 3.990 4.040 3.940 3.970 58,630 +0.07(+1.79%)
Oct 28, 2019 3.980 4.020 3.870 3.900 40,372 -0.08(-2.01%)
Oct 25, 2019 3.950 3.980 3.750 3.980 9,400 +0.00(+0.00%)
Oct 24, 2019 4.000 4.000 3.842 3.980 10,332 +0.00(+0.00%)
Oct 23, 2019 3.800 4.000 3.800 3.980 14,945 +0.20(+5.29%)
Oct 22, 2019 3.950 3.980 3.780 3.780 21,937 -0.21(-5.26%)
Oct 21, 2019 3.890 3.990 3.800 3.990 16,550 +0.00(+0.00%)
Oct 18, 2019 3.790 4.000 3.590 3.990 58,300 +0.21(+5.56%)
Oct 17, 2019 3.730 3.800 3.630 3.780 3,821 -0.02(-0.53%)
Oct 16, 2019 3.420 3.840 3.420 3.800 27,967 +0.39(+11.44%)
Oct 15, 2019 3.500 3.720 3.314 3.410 113,865 -0.05(-1.45%)
Oct 14, 2019 3.750 3.750 3.455 3.460 16,892 -0.21(-5.72%)
Oct 11, 2019 3.530 3.840 3.500 3.670 10,600 +0.23(+6.69%)
Oct 10, 2019 3.610 3.628 3.410 3.440 8,503 -0.11(-3.10%)
Oct 09, 2019 3.580 3.660 3.540 3.550 3,963 +0.04(+1.14%)
Oct 08, 2019 3.610 3.710 3.470 3.510 21,873 -0.24(-6.40%)
Oct 07, 2019 3.760 3.830 3.700 3.750 5,349 -0.05(-1.32%)
Oct 04, 2019 3.770 3.820 3.600 3.800 21,300 +0.03(+0.80%)
Oct 03, 2019 3.900 3.910 3.760 3.770 4,028 -0.08(-2.08%)
Oct 02, 2019 4.080 4.094 3.619 3.850 86,860 -0.23(-5.64%)
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.