Aurora Mobile Ltd ADR (NQ: JG )

0.8774 -0.0126 (-1.42%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.370 2.430 2.337 2.430 6,832 +0.09(+3.85%)
Apr 29, 2020 2.362 2.380 2.326 2.340 3,528 +0.06(+2.63%)
Apr 28, 2020 2.380 2.460 2.221 2.280 10,113 -0.10(-4.20%)
Apr 27, 2020 2.320 2.380 2.250 2.380 13,685 +0.00(+0.00%)
Apr 24, 2020 2.380 2.390 2.261 2.380 9,600 +0.00(+0.00%)
Apr 23, 2020 2.360 2.380 2.300 2.380 1,235 +0.08(+3.48%)
Apr 22, 2020 2.380 2.380 2.298 2.300 31,845 -0.03(-1.29%)
Apr 21, 2020 2.370 2.390 2.330 2.330 12,738 -0.04(-1.69%)
Apr 20, 2020 2.350 2.400 2.350 2.370 1,941 +0.02(+0.85%)
Apr 17, 2020 2.420 2.420 2.350 2.350 4,000 +0.02(+0.86%)
Apr 16, 2020 2.430 2.430 2.280 2.330 35,667 +0.03(+1.30%)
Apr 15, 2020 2.360 2.430 2.200 2.300 42,009 -0.12(-4.96%)
Apr 14, 2020 2.381 2.420 2.381 2.420 1,372 +0.07(+2.98%)
Apr 13, 2020 2.400 2.400 2.280 2.350 54,010 -0.04(-1.67%)
Apr 09, 2020 2.490 2.520 2.390 2.390 19,900 -0.08(-3.24%)
Apr 08, 2020 2.400 2.470 2.380 2.470 2,335 +0.07(+2.92%)
Apr 07, 2020 2.410 2.500 2.400 2.400 34,786 +0.10(+4.35%)
Apr 06, 2020 2.320 2.420 2.250 2.300 71,171 +0.07(+3.14%)
Apr 03, 2020 2.290 2.290 2.230 2.230 4,900 -0.06(-2.62%)
Apr 02, 2020 2.190 2.290 2.190 2.290 3,680 -0.01(-0.44%)
Apr 01, 2020 2.192 2.380 2.192 2.300 8,653 +0.00(+0.00%)
Mar 31, 2020 2.290 2.320 2.210 2.300 13,428 +0.01(+0.44%)
Mar 30, 2020 2.280 2.290 2.250 2.290 1,995 +0.00(+0.00%)
Mar 27, 2020 2.380 2.400 2.270 2.290 6,300 +0.02(+0.88%)
Mar 26, 2020 2.240 2.325 2.200 2.270 73,262 +0.03(+1.34%)
Mar 25, 2020 2.250 2.250 2.231 2.240 12,983 -0.10(-4.27%)
Mar 24, 2020 2.350 2.350 2.220 2.340 11,253 -0.01(-0.43%)
Mar 23, 2020 2.200 2.430 2.120 2.350 27,000 +0.16(+7.31%)
Mar 20, 2020 2.050 2.200 2.050 2.190 22,200 +0.17(+8.42%)
Mar 19, 2020 1.850 2.190 1.850 2.020 27,817 +0.52(+34.67%)
Mar 18, 2020 2.560 2.700 1.500 1.500 12,957 -0.90(-37.50%)
Mar 17, 2020 2.490 2.600 2.300 2.400 77,432 +0.00(+0.00%)
Mar 16, 2020 2.460 2.600 2.390 2.400 138,596 -0.18(-6.98%)
Mar 13, 2020 2.410 2.620 2.410 2.580 36,000 +0.12(+4.88%)
Mar 12, 2020 2.514 2.570 2.331 2.460 112,969 -0.17(-6.46%)
Mar 11, 2020 2.600 2.690 2.570 2.630 21,762 +0.05(+1.94%)
Mar 10, 2020 2.700 2.740 2.540 2.580 64,315 -0.08(-3.01%)
Mar 09, 2020 2.740 2.740 2.600 2.660 71,030 -0.09(-3.27%)
Mar 06, 2020 2.700 2.860 2.650 2.750 85,800 +0.00(+0.00%)
Mar 05, 2020 2.800 2.940 2.650 2.750 119,192 -0.02(-0.72%)
Mar 04, 2020 2.930 3.020 2.770 2.770 90,331 -0.10(-3.48%)
Mar 03, 2020 2.890 2.920 2.810 2.870 94,710 +0.01(+0.35%)
Mar 02, 2020 2.690 2.943 2.690 2.860 61,111 +0.18(+6.72%)
Feb 28, 2020 2.420 2.680 2.420 2.680 34,900 +0.27(+11.20%)
Feb 27, 2020 2.450 2.651 2.410 2.410 60,758 -0.18(-6.78%)
Feb 26, 2020 2.887 2.966 2.560 2.585 7,654 -0.11(-4.25%)
Feb 25, 2020 2.940 2.940 2.630 2.700 46,416 -0.24(-8.16%)
Feb 24, 2020 2.910 3.080 2.860 2.940 40,773 -0.08(-2.65%)
Feb 21, 2020 3.010 3.080 2.975 3.020 29,600 +0.04(+1.34%)
Feb 20, 2020 3.000 3.050 2.890 2.980 80,718 -0.08(-2.61%)
Feb 19, 2020 3.100 3.100 2.970 3.060 82,699 -0.04(-1.29%)
Feb 18, 2020 3.080 3.100 2.850 3.100 67,089 +0.02(+0.65%)
Feb 14, 2020 3.080 3.090 2.860 3.080 39,900 +0.01(+0.33%)
Feb 13, 2020 3.010 3.140 2.980 3.070 36,672 +0.08(+2.68%)
Feb 12, 2020 2.940 3.060 2.940 2.990 26,672 +0.00(+0.00%)
Feb 11, 2020 3.000 3.000 2.930 2.990 18,907 +0.06(+2.05%)
Feb 10, 2020 2.860 2.930 2.821 2.930 4,304 +0.03(+1.03%)
Feb 07, 2020 3.000 3.060 2.749 2.900 22,800 +0.00(+0.00%)
Feb 06, 2020 2.810 2.930 2.810 2.900 48,673 +0.08(+2.84%)
Feb 05, 2020 2.770 2.831 2.770 2.820 23,678 +0.05(+1.81%)
Feb 04, 2020 2.700 2.770 2.700 2.770 6,502 +0.06(+2.21%)
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.