Aurora Mobile Ltd ADR (NQ: JG )

0.9602 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.900 5.940 5.250 5.340 2,398,500 -0.27(-4.81%)
Feb 25, 2021 6.090 6.120 5.380 5.610 2,007,303 -0.43(-7.12%)
Feb 24, 2021 5.940 6.240 5.870 6.040 2,040,339 -0.19(-3.05%)
Feb 23, 2021 5.750 6.550 5.110 6.230 6,172,389 +0.59(+10.46%)
Feb 22, 2021 6.150 6.240 5.630 5.640 2,431,726 -0.71(-11.18%)
Feb 19, 2021 6.270 6.520 6.210 6.350 1,458,400 +0.05(+0.79%)
Feb 18, 2021 6.210 6.440 5.890 6.300 1,690,314 -0.18(-2.78%)
Feb 17, 2021 6.540 6.650 6.220 6.480 2,297,106 -0.23(-3.43%)
Feb 16, 2021 6.350 6.950 6.350 6.710 4,836,712 +0.60(+9.82%)
Feb 12, 2021 6.700 6.760 5.920 6.110 5,635,100 -0.96(-13.58%)
Feb 11, 2021 7.320 7.950 6.880 7.070 5,193,242 -1.06(-13.04%)
Feb 10, 2021 8.370 8.500 7.350 8.130 12,298,476 +1.13(+16.14%)
Feb 09, 2021 5.970 7.000 5.840 7.000 10,614,966 +1.25(+21.74%)
Feb 08, 2021 5.720 6.570 5.200 5.750 17,205,378 +0.77(+15.46%)
Feb 05, 2021 10.97 11.00 4.890 4.980 76,595,000 +1.00(+25.13%)
Feb 04, 2021 3.890 4.060 3.850 3.980 658,243 +0.16(+4.19%)
Feb 03, 2021 3.670 3.850 3.660 3.820 493,415 +0.18(+4.95%)
Feb 02, 2021 3.460 3.690 3.410 3.640 471,051 +0.19(+5.51%)
Feb 01, 2021 3.400 3.450 3.260 3.450 549,309 +0.10(+2.99%)
Jan 29, 2021 3.380 3.490 3.270 3.350 433,200 +0.00(+0.00%)
Jan 28, 2021 3.630 3.690 3.350 3.350 513,761 -0.17(-4.83%)
Jan 27, 2021 3.600 3.660 3.430 3.520 542,007 -0.14(-3.83%)
Jan 26, 2021 3.850 3.900 3.620 3.660 541,606 -0.09(-2.40%)
Jan 25, 2021 4.000 4.000 3.650 3.750 926,081 -0.23(-5.78%)
Jan 22, 2021 3.980 4.050 3.760 3.980 799,300 +0.00(+0.00%)
Jan 21, 2021 3.910 4.090 3.830 3.980 1,122,681 +0.10(+2.58%)
Jan 20, 2021 3.920 4.130 3.800 3.880 1,390,413 +0.14(+3.74%)
Jan 19, 2021 3.720 3.900 3.700 3.740 720,626 +0.04(+1.08%)
Jan 15, 2021 3.610 3.780 3.520 3.700 487,900 +0.06(+1.65%)
Jan 14, 2021 3.610 3.740 3.580 3.640 455,544 +0.07(+1.96%)
Jan 13, 2021 3.600 3.680 3.460 3.570 689,865 -0.04(-1.11%)
Jan 12, 2021 3.780 3.800 3.570 3.610 890,716 -0.09(-2.43%)
Jan 11, 2021 3.680 3.838 3.620 3.700 440,945 -0.02(-0.54%)
Jan 08, 2021 3.620 3.730 3.480 3.720 558,400 +0.05(+1.36%)
Jan 07, 2021 3.480 3.700 3.420 3.670 716,625 +0.30(+8.90%)
Jan 06, 2021 3.360 3.500 3.330 3.370 789,054 -0.03(-0.88%)
Jan 05, 2021 3.300 3.510 3.280 3.400 612,825 +0.05(+1.49%)
Jan 04, 2021 3.600 3.620 3.250 3.350 976,067 -0.21(-5.90%)
Dec 31, 2020 3.560 3.560 3.560 768,072 -0.28(-7.29%)
Dec 30, 2020 3.780 4.100 3.700 3.840 768,072 -0.01(-0.26%)
Dec 29, 2020 3.930 3.980 3.720 3.850 562,219 -0.08(-2.04%)
Dec 28, 2020 4.190 4.230 3.830 3.930 1,833,297 +0.00(+0.00%)
Dec 24, 2020 4.270 4.270 3.780 3.930 1,987,600 +0.13(+3.42%)
Dec 23, 2020 4.530 4.780 3.740 3.800 4,547,732 -0.99(-20.67%)
Dec 22, 2020 6.050 6.060 4.350 4.790 48,547,588 +1.60(+50.16%)
Dec 21, 2020 3.410 3.440 3.080 3.190 459,313 -0.28(-8.07%)
Dec 18, 2020 3.320 3.480 3.260 3.470 447,800 +0.11(+3.27%)
Dec 17, 2020 3.410 3.550 3.250 3.360 506,254 -0.09(-2.61%)
Dec 16, 2020 3.420 3.520 3.320 3.450 276,279 -0.01(-0.29%)
Dec 15, 2020 3.540 3.554 3.310 3.460 335,977 -0.12(-3.35%)
Dec 14, 2020 3.450 3.620 3.300 3.580 520,308 +0.16(+4.68%)
Dec 11, 2020 3.250 3.450 3.220 3.420 204,700 +0.15(+4.59%)
Dec 10, 2020 3.360 3.410 3.210 3.270 180,033 -0.11(-3.25%)
Dec 09, 2020 3.580 3.600 3.330 3.380 325,487 -0.17(-4.79%)
Dec 08, 2020 3.660 3.750 3.340 3.550 627,401 +0.07(+2.01%)
Dec 07, 2020 3.750 3.770 3.340 3.480 637,735 +0.23(+7.08%)
Dec 04, 2020 3.200 3.350 3.060 3.250 269,800 +0.03(+0.93%)
Dec 03, 2020 3.180 3.400 3.150 3.220 268,065 +0.07(+2.22%)
Dec 02, 2020 3.270 3.591 3.100 3.150 520,205 -0.10(-3.08%)
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.