Aurora Mobile Ltd ADR (NQ: JG )

0.8683 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.440 1.550 1.440 1.540 49,374 +0.04(+2.67%)
Sep 29, 2020 1.510 1.530 1.500 1.500 6,911 -0.01(-0.66%)
Sep 28, 2020 1.510 1.550 1.510 1.510 20,186 +0.00(+0.00%)
Sep 25, 2020 1.540 1.540 1.500 1.510 11,200 -0.05(-3.21%)
Sep 24, 2020 1.510 1.590 1.480 1.560 70,043 +0.02(+1.30%)
Sep 23, 2020 1.620 1.630 1.400 1.540 35,979 -0.06(-3.75%)
Sep 22, 2020 1.660 1.700 1.550 1.600 44,411 +0.00(+0.00%)
Sep 21, 2020 1.590 1.740 1.570 1.600 53,368 -0.01(-0.62%)
Sep 18, 2020 1.740 1.740 1.610 1.610 79,500 -0.10(-5.85%)
Sep 17, 2020 1.680 1.750 1.680 1.710 26,921 +0.00(+0.00%)
Sep 16, 2020 1.690 1.750 1.690 1.710 6,162 +0.01(+0.59%)
Sep 15, 2020 1.750 1.800 1.700 1.700 63,512 -0.04(-2.30%)
Sep 14, 2020 1.770 1.800 1.740 1.740 49,124 +0.00(+0.00%)
Sep 11, 2020 1.760 1.810 1.730 1.740 59,100 -0.01(-0.57%)
Sep 10, 2020 1.900 1.940 1.700 1.750 241,604 +0.03(+1.74%)
Sep 09, 2020 1.800 1.860 1.720 1.720 143,476 -0.04(-2.27%)
Sep 08, 2020 1.660 1.800 1.660 1.760 74,765 +0.10(+6.02%)
Sep 04, 2020 1.660 1.759 1.650 1.660 67,600 +0.00(+0.00%)
Sep 03, 2020 1.710 1.720 1.660 1.660 75,640 -0.04(-2.35%)
Sep 02, 2020 1.750 1.790 1.700 1.700 44,184 -0.06(-3.41%)
Sep 01, 2020 1.830 1.850 1.740 1.760 20,699 +0.02(+1.15%)
Aug 31, 2020 1.800 1.850 1.740 1.740 144,494 -0.04(-2.25%)
Aug 28, 2020 1.800 1.830 1.770 1.780 68,700 -0.05(-2.73%)
Aug 27, 2020 1.720 1.840 1.720 1.830 220,913 +0.13(+7.65%)
Aug 26, 2020 1.740 1.850 1.690 1.700 152,225 -0.02(-1.16%)
Aug 25, 2020 1.730 1.800 1.695 1.720 79,709 +0.01(+0.58%)
Aug 24, 2020 1.700 1.770 1.690 1.710 136,276 +0.02(+1.18%)
Aug 21, 2020 1.710 1.790 1.690 1.690 107,600 +0.02(+1.20%)
Aug 20, 2020 1.650 1.720 1.650 1.670 103,688 +0.00(+0.00%)
Aug 19, 2020 1.670 1.690 1.650 1.670 32,270 +0.03(+1.83%)
Aug 18, 2020 1.580 1.670 1.580 1.640 81,772 +0.00(+0.00%)
Aug 17, 2020 1.670 1.700 1.620 1.640 74,307 -0.03(-1.80%)
Aug 14, 2020 1.700 1.720 1.640 1.670 15,800 +0.02(+1.21%)
Aug 13, 2020 1.710 1.760 1.620 1.650 51,051 -0.08(-4.62%)
Aug 12, 2020 1.780 1.780 1.700 1.730 10,483 -0.04(-2.26%)
Aug 11, 2020 1.710 1.770 1.702 1.770 16,906 -0.02(-1.12%)
Aug 10, 2020 1.740 1.800 1.730 1.790 27,499 +0.05(+2.87%)
Aug 07, 2020 1.790 1.795 1.720 1.740 31,100 -0.07(-3.67%)
Aug 06, 2020 1.830 1.830 1.790 1.806 7,663 -0.02(-1.30%)
Aug 05, 2020 1.820 1.840 1.810 1.830 8,586 -0.01(-0.54%)
Aug 04, 2020 1.840 1.850 1.790 1.840 30,358 -0.02(-1.08%)
Aug 03, 2020 1.870 1.890 1.800 1.860 51,914 +0.03(+1.64%)
Jul 31, 2020 1.790 1.850 1.770 1.830 142,800 +0.06(+3.39%)
Jul 30, 2020 1.760 1.785 1.715 1.770 33,455 +0.01(+0.57%)
Jul 29, 2020 1.800 1.800 1.720 1.760 182,769 -0.01(-0.56%)
Jul 28, 2020 1.810 1.880 1.750 1.770 152,759 -0.02(-1.12%)
Jul 27, 2020 1.720 1.820 1.710 1.790 31,233 +0.10(+5.92%)
Jul 24, 2020 1.730 1.760 1.690 1.690 67,400 -0.07(-3.98%)
Jul 23, 2020 1.780 1.780 1.690 1.760 114,681 -0.03(-1.68%)
Jul 22, 2020 1.850 1.950 1.775 1.790 287,506 -0.06(-3.24%)
Jul 21, 2020 1.700 1.850 1.660 1.850 47,984 +0.16(+9.47%)
Jul 20, 2020 1.740 1.750 1.660 1.690 86,772 -0.05(-2.87%)
Jul 17, 2020 1.790 1.840 1.715 1.740 33,700 -0.05(-2.79%)
Jul 16, 2020 1.840 1.840 1.780 1.790 20,401 -0.08(-4.28%)
Jul 15, 2020 1.870 1.880 1.810 1.870 75,287 +0.08(+4.47%)
Jul 14, 2020 1.780 1.910 1.780 1.790 141,675 +0.01(+0.56%)
Jul 13, 2020 1.670 1.990 1.660 1.780 506,028 +0.12(+7.23%)
Jul 10, 2020 1.650 1.670 1.610 1.660 57,100 +0.01(+0.61%)
Jul 09, 2020 1.680 1.725 1.650 1.650 173,518 -0.02(-1.20%)
Jul 08, 2020 1.600 1.710 1.600 1.670 206,706 +0.07(+4.37%)
Jul 07, 2020 1.590 1.630 1.580 1.600 94,702 +0.00(+0.00%)
Jul 06, 2020 1.550 1.620 1.550 1.600 131,254 +0.05(+3.23%)
Jul 02, 2020 1.540 1.610 1.540 1.550 81,200 +0.00(+0.00%)
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.