Aurora Mobile Ltd ADR (NQ: JG )

0.8711 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.8700 0.8800 0.8200 0.8400 286,770 +0.01(+1.68%)
Apr 28, 2022 0.8500 0.8600 0.7802 0.8261 83,265 -0.01(-1.34%)
Apr 27, 2022 0.8300 0.8800 0.8100 0.8373 147,965 +0.04(+4.53%)
Apr 26, 2022 0.8500 0.8924 0.7738 0.8010 164,014 -0.05(-5.76%)
Apr 25, 2022 0.9700 0.9686 0.8250 0.8500 464,840 -0.13(-12.91%)
Apr 22, 2022 0.9700 1.010 0.9100 0.9760 187,248 -0.05(-5.24%)
Apr 21, 2022 0.9800 1.050 0.9800 1.030 253,126 -0.02(-1.90%)
Apr 20, 2022 1.120 1.130 0.9608 1.050 1,895,752 -0.02(-1.87%)
Apr 19, 2022 1.050 1.100 1.030 1.070 52,223 +0.02(+1.90%)
Apr 18, 2022 1.060 1.088 1.010 1.050 83,513 -0.01(-0.94%)
Apr 14, 2022 1.050 1.080 1.040 1.060 56,582 +0.00(+0.00%)
Apr 13, 2022 1.090 1.090 1.030 1.060 80,286 +0.02(+1.92%)
Apr 12, 2022 1.080 1.090 1.020 1.040 108,389 -0.03(-2.80%)
Apr 11, 2022 1.030 1.100 1.030 1.070 98,243 -0.04(-3.60%)
Apr 08, 2022 1.070 1.140 1.070 1.110 53,767 +0.02(+1.83%)
Apr 07, 2022 1.100 1.130 1.070 1.090 127,073 -0.03(-2.68%)
Apr 06, 2022 1.120 1.140 1.090 1.120 47,432 -0.02(-1.75%)
Apr 05, 2022 1.180 1.180 1.100 1.140 57,520 -0.05(-4.20%)
Apr 04, 2022 1.150 1.200 1.094 1.190 130,136 +0.08(+7.21%)
Apr 01, 2022 1.140 1.140 1.060 1.110 168,267 +0.01(+0.91%)
Mar 31, 2022 1.150 1.150 1.070 1.100 135,438 +0.00(+0.00%)
Mar 30, 2022 1.090 1.130 1.070 1.100 120,366 +0.00(+0.00%)
Mar 29, 2022 1.090 1.130 1.080 1.100 79,101 +0.03(+2.80%)
Mar 28, 2022 1.090 1.110 1.060 1.070 74,578 -0.03(-2.73%)
Mar 25, 2022 1.120 1.120 1.060 1.100 82,680 -0.02(-1.79%)
Mar 24, 2022 1.090 1.130 1.070 1.120 108,121 +0.02(+1.82%)
Mar 23, 2022 1.050 1.170 1.050 1.100 323,309 +0.08(+7.84%)
Mar 22, 2022 1.080 1.130 1.010 1.020 322,972 -0.05(-4.67%)
Mar 21, 2022 1.030 1.090 1.000 1.070 150,909 +0.02(+1.90%)
Mar 18, 2022 0.9100 1.090 0.9071 1.050 548,446 +0.14(+15.41%)
Mar 17, 2022 0.9000 0.9400 0.8660 0.9098 201,115 +0.05(+5.20%)
Mar 16, 2022 0.9100 0.9250 0.8510 0.8648 317,494 +0.09(+11.99%)
Mar 15, 2022 0.8101 0.8494 0.7583 0.7722 460,796 -0.04(-4.85%)
Mar 14, 2022 0.9600 0.9900 0.7900 0.8116 379,301 -0.15(-15.87%)
Mar 11, 2022 1.050 1.078 0.9600 0.9647 316,478 -0.10(-8.99%)
Mar 10, 2022 1.090 1.140 1.020 1.060 294,521 -0.06(-5.36%)
Mar 09, 2022 1.080 1.160 1.080 1.120 87,086 +0.02(+1.36%)
Mar 08, 2022 1.070 1.150 1.065 1.105 203,278 +0.01(+1.38%)
Mar 07, 2022 1.200 1.230 1.050 1.090 236,445 -0.15(-12.10%)
Mar 04, 2022 1.310 1.420 1.209 1.240 150,236 -0.08(-6.06%)
Mar 03, 2022 1.350 1.390 1.160 1.320 472,873 +0.02(+1.54%)
Mar 02, 2022 1.350 1.350 1.250 1.300 97,765 -0.07(-5.11%)
Mar 01, 2022 1.290 1.380 1.220 1.370 473,651 +0.15(+12.30%)
Feb 28, 2022 1.150 1.265 1.140 1.220 182,204 +0.07(+6.09%)
Feb 25, 2022 1.120 1.170 1.150 1.150 147,957 +0.06(+5.50%)
Feb 24, 2022 0.9300 1.110 0.9000 1.090 334,655 +0.04(+3.81%)
Feb 23, 2022 1.110 1.110 1.020 1.050 110,524 -0.04(-3.67%)
Feb 22, 2022 1.060 1.090 1.040 1.090 191,634 +0.02(+1.87%)
Feb 18, 2022 1.070 0 -0.05(-4.46%)
Feb 17, 2022 1.060 1.179 1.060 1.120 213,153 +0.04(+3.70%)
Feb 16, 2022 1.070 1.100 1.040 1.080 172,469 +0.02(+1.89%)
Feb 15, 2022 1.040 1.070 1.030 1.060 113,739 +0.04(+3.92%)
Feb 14, 2022 1.020 1.060 0.9505 1.020 97,361 +0.00(+0.00%)
Feb 11, 2022 1.080 1.080 1.000 1.020 78,633 -0.01(-0.97%)
Feb 10, 2022 0.9900 1.080 0.9900 1.030 179,474 +0.00(+0.00%)
Feb 09, 2022 0.9500 1.050 0.9500 1.030 303,695 +0.08(+8.42%)
Feb 08, 2022 0.9300 0.9500 0.8900 0.9500 81,407 +0.01(+0.85%)
Feb 07, 2022 0.9159 0.9550 0.9159 0.9420 113,495 +0.01(+1.29%)
Feb 04, 2022 0.8800 0.9350 0.8800 0.9300 52,512 +0.03(+3.69%)
Feb 03, 2022 0.9200 0.8969 86,151 -0.01(-1.45%)
Feb 02, 2022 0.9000 0.9800 0.9000 0.9101 135,983 -0.02(-2.14%)
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.