Aurora Mobile Ltd ADR (NQ: JG )

0.8683 -0.0317 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.670 3.690 3.560 3.670 23,600 +0.12(+3.38%)
Aug 29, 2019 3.620 3.690 3.525 3.550 36,097 -0.07(-1.93%)
Aug 28, 2019 3.590 3.690 3.500 3.620 29,064 -0.10(-2.69%)
Aug 27, 2019 3.630 3.720 3.582 3.720 56,736 +0.13(+3.62%)
Aug 26, 2019 3.640 3.770 3.530 3.590 95,391 -0.11(-2.97%)
Aug 23, 2019 3.880 3.970 3.700 3.700 52,100 -0.10(-2.63%)
Aug 22, 2019 3.780 4.050 3.780 3.800 165,159 +0.20(+5.56%)
Aug 21, 2019 4.190 4.310 3.600 3.600 168,655 -0.55(-13.25%)
Aug 20, 2019 4.450 4.450 4.080 4.150 80,678 -0.39(-8.59%)
Aug 19, 2019 4.840 4.840 4.350 4.540 58,245 -0.07(-1.52%)
Aug 16, 2019 4.780 5.144 4.610 4.610 41,700 -0.14(-2.95%)
Aug 15, 2019 4.700 4.790 4.600 4.750 6,630 +0.05(+1.06%)
Aug 14, 2019 4.750 4.800 4.510 4.700 40,372 -0.19(-3.89%)
Aug 13, 2019 4.820 4.890 4.650 4.890 31,362 -0.01(-0.20%)
Aug 12, 2019 4.770 4.920 4.770 4.900 8,968 +0.12(+2.51%)
Aug 09, 2019 4.980 5.130 4.730 4.780 24,700 -0.12(-2.45%)
Aug 08, 2019 4.850 4.990 4.820 4.900 12,578 +0.05(+1.03%)
Aug 07, 2019 5.000 5.060 4.810 4.850 91,834 -0.10(-2.02%)
Aug 06, 2019 4.987 5.290 4.850 4.950 19,900 +0.10(+2.06%)
Aug 05, 2019 5.020 5.020 4.770 4.850 28,410 -0.32(-6.19%)
Aug 02, 2019 5.250 5.400 5.002 5.170 106,200 -0.10(-1.90%)
Aug 01, 2019 5.350 5.410 5.260 5.270 7,667 -0.05(-0.94%)
Jul 31, 2019 5.290 5.320 5.250 5.320 76,204 +0.03(+0.57%)
Jul 30, 2019 5.280 5.460 5.280 5.290 34,055 -0.05(-0.94%)
Jul 29, 2019 5.560 5.580 5.320 5.340 25,980 -0.25(-4.47%)
Jul 26, 2019 5.700 5.700 5.500 5.590 4,400 +0.09(+1.64%)
Jul 25, 2019 5.490 5.640 5.367 5.500 35,769 +0.00(+0.00%)
Jul 24, 2019 5.551 5.690 5.437 5.500 16,127 -0.10(-1.79%)
Jul 23, 2019 5.450 5.600 5.450 5.600 7,386 +0.16(+2.94%)
Jul 22, 2019 5.410 5.465 5.410 5.440 41,759 -0.08(-1.45%)
Jul 19, 2019 5.583 5.583 5.410 5.520 6,800 -0.05(-0.90%)
Jul 18, 2019 5.680 5.680 5.410 5.570 31,123 -0.01(-0.18%)
Jul 17, 2019 5.709 5.709 5.580 5.580 223,637 -0.06(-1.06%)
Jul 16, 2019 5.950 5.950 5.580 5.640 9,669 -0.07(-1.23%)
Jul 15, 2019 5.850 5.920 5.580 5.710 25,420 -0.13(-2.23%)
Jul 12, 2019 5.750 5.961 5.750 5.840 135,400 +0.53(+9.98%)
Jul 11, 2019 5.750 5.970 5.310 5.310 76,112 -0.60(-10.15%)
Jul 10, 2019 5.610 5.970 5.500 5.910 32,204 +0.30(+5.35%)
Jul 09, 2019 5.440 6.350 5.367 5.610 189,469 +0.21(+3.89%)
Jul 08, 2019 5.100 5.450 5.030 5.400 72,962 +0.31(+6.09%)
Jul 05, 2019 4.930 5.110 4.930 5.090 19,800 +0.19(+3.88%)
Jul 03, 2019 4.940 5.150 4.897 4.900 11,600 -0.09(-1.80%)
Jul 02, 2019 4.870 5.070 4.610 4.990 31,656 +0.08(+1.63%)
Jul 01, 2019 4.810 5.010 4.784 4.910 46,772 +0.16(+3.37%)
Jun 28, 2019 4.800 4.966 4.670 4.750 255,000 +0.01(+0.21%)
Jun 27, 2019 4.730 4.900 4.650 4.740 16,921 -0.12(-2.47%)
Jun 26, 2019 5.090 5.210 4.830 4.860 262,827 -0.17(-3.38%)
Jun 25, 2019 5.090 5.160 4.760 5.030 205,023 -0.03(-0.59%)
Jun 24, 2019 5.310 5.310 5.040 5.060 22,398 -0.25(-4.71%)
Jun 21, 2019 5.340 5.354 5.160 5.310 78,500 -0.03(-0.56%)
Jun 20, 2019 5.450 5.585 5.160 5.340 129,252 -0.01(-0.19%)
Jun 19, 2019 5.660 5.700 5.250 5.350 77,318 -0.42(-7.28%)
Jun 18, 2019 5.450 5.790 5.140 5.770 228,711 +0.37(+6.85%)
Jun 17, 2019 5.800 5.800 5.130 5.400 175,842 +0.10(+1.89%)
Jun 14, 2019 4.720 5.410 4.700 5.300 432,000 +0.45(+9.28%)
Jun 13, 2019 4.750 4.900 4.020 4.850 428,945 +0.13(+2.75%)
Jun 12, 2019 5.120 5.370 4.530 4.720 286,622 -0.29(-5.79%)
Jun 11, 2019 5.400 5.890 5.000 5.010 183,478 -0.40(-7.39%)
Jun 10, 2019 5.500 6.295 5.400 5.410 322,004 -0.21(-3.74%)
Jun 07, 2019 6.270 6.400 5.120 5.620 327,000 -0.64(-10.22%)
Jun 06, 2019 7.000 7.020 6.260 6.260 138,447 -0.40(-6.01%)
Jun 05, 2019 7.490 7.490 6.660 6.660 95,290 -0.54(-7.50%)
Jun 04, 2019 7.150 7.345 7.010 7.200 81,033 +0.15(+2.13%)
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.