Aurora Mobile Ltd ADR (NQ: JG )

0.9499 -0.0501 (-5.01%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.020 1.100 1.000 1.060 184,824 +0.04(+3.92%)
Jun 29, 2022 1.100 1.140 1.000 1.020 321,782 -0.07(-6.42%)
Jun 28, 2022 1.090 1.100 1.020 1.090 130,151 -0.01(-0.91%)
Jun 27, 2022 1.100 1.100 1.060 1.100 183,025 +0.03(+2.80%)
Jun 24, 2022 1.070 1.120 1.050 1.070 246,630 -0.02(-1.83%)
Jun 23, 2022 1.080 1.120 1.060 1.090 158,840 -0.01(-0.91%)
Jun 22, 2022 1.080 1.130 1.010 1.100 189,746 +0.02(+1.85%)
Jun 21, 2022 1.060 1.160 1.040 1.080 226,381 +0.03(+2.86%)
Jun 17, 2022 1.040 1.090 0.9866 1.050 141,500 +0.03(+2.94%)
Jun 16, 2022 1.040 1.050 0.9600 1.020 128,071 -0.07(-6.42%)
Jun 15, 2022 1.050 1.130 1.040 1.090 214,179 +0.02(+1.87%)
Jun 14, 2022 1.000 1.100 1.000 1.070 316,355 +0.07(+7.00%)
Jun 13, 2022 1.000 1.030 0.9600 1.000 289,615 -0.03(-2.91%)
Jun 10, 2022 1.030 1.060 1.000 1.030 122,996 +0.02(+1.98%)
Jun 09, 2022 1.070 1.110 1.020 1.010 263,493 -0.16(-13.30%)
Jun 08, 2022 1.120 1.190 1.120 1.165 418,156 +0.05(+4.95%)
Jun 07, 2022 1.070 1.120 1.060 1.110 145,733 +0.04(+3.26%)
Jun 06, 2022 1.090 1.100 1.070 1.075 233,371 +0.01(+1.42%)
Jun 03, 2022 1.100 1.130 1.040 1.060 349,261 -0.04(-3.64%)
Jun 02, 2022 1.060 1.100 1.060 1.100 98,955 +0.03(+2.80%)
Jun 01, 2022 1.080 1.080 1.030 1.070 163,540 +0.00(+0.00%)
May 31, 2022 1.080 1.120 1.000 1.070 448,762 +0.01(+0.94%)
May 27, 2022 1.010 1.060 0.9700 1.060 314,915 +0.05(+4.95%)
May 26, 2022 1.060 1.080 1.000 1.010 173,023 -0.06(-5.61%)
May 25, 2022 1.060 1.100 1.040 1.070 338,000 -0.02(-1.83%)
May 24, 2022 1.040 1.090 1.000 1.090 351,756 +0.03(+2.83%)
May 23, 2022 1.030 1.070 0.9900 1.060 82,828 +0.02(+1.92%)
May 20, 2022 1.040 1.070 1.020 1.040 89,820 -0.01(-0.95%)
May 19, 2022 1.030 1.070 1.010 1.050 199,288 +0.05(+5.22%)
May 18, 2022 1.030 1.080 0.9600 0.9979 254,556 -0.02(-2.17%)
May 17, 2022 1.010 1.040 0.9506 1.020 314,515 +0.00(+0.00%)
May 16, 2022 0.9600 1.020 0.8690 1.020 162,072 -0.02(-1.92%)
May 13, 2022 0.8351 1.040 0.8300 1.040 686,827 +0.20(+23.79%)
May 12, 2022 0.8100 0.8403 0.7749 0.8401 202,738 -0.01(-1.16%)
May 11, 2022 0.8300 0.8600 0.7600 0.8500 201,359 +0.01(+1.19%)
May 10, 2022 0.8100 0.8600 0.7830 0.8400 346,393 +0.03(+3.70%)
May 09, 2022 0.7900 0.8400 0.7500 0.8100 386,144 -0.01(-1.15%)
May 06, 2022 0.8200 0.8797 0.7800 0.8194 234,635 +0.00(+0.42%)
May 05, 2022 0.8400 0.8394 0.7700 0.8160 405,255 -0.04(-4.99%)
May 04, 2022 0.8400 0.8640 0.8300 0.8589 68,138 +0.01(+0.87%)
May 03, 2022 0.8400 0.8900 0.8350 0.8515 87,828 +0.00(+0.18%)
May 02, 2022 0.8200 0.8810 0.8200 0.8500 102,569 +0.01(+1.19%)
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 0.7700 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%)
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.