Aurora Mobile Ltd ADR (NQ: JG )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.800 3.820 3.530 3.690 1,248,558 -0.21(-5.38%)
Nov 27, 2020 4.000 5.120 3.670 3.900 10,271,800 +0.74(+23.42%)
Nov 25, 2020 3.400 3.450 3.047 3.160 564,400 -0.49(-13.42%)
Nov 24, 2020 4.600 5.430 3.400 3.650 2,233,172 +0.05(+1.39%)
Nov 23, 2020 2.700 3.610 2.680 3.600 559,150 +1.08(+42.86%)
Nov 20, 2020 2.300 2.730 2.300 2.520 510,300 +0.22(+9.57%)
Nov 19, 2020 2.300 2.330 2.180 2.300 198,567 +0.12(+5.50%)
Nov 18, 2020 2.150 2.263 2.100 2.180 144,904 +0.03(+1.40%)
Nov 17, 2020 2.090 2.190 2.050 2.150 159,767 +0.08(+3.86%)
Nov 16, 2020 2.090 2.300 1.970 2.070 293,847 +0.00(+0.00%)
Nov 13, 2020 1.810 2.080 1.810 2.070 192,200 +0.26(+14.36%)
Nov 12, 2020 1.940 1.990 1.780 1.810 293,343 -0.09(-4.74%)
Nov 11, 2020 1.950 2.125 1.850 1.900 377,334 -0.05(-2.56%)
Nov 10, 2020 1.920 2.030 1.900 1.950 166,527 +0.02(+1.04%)
Nov 09, 2020 1.900 2.010 1.820 1.930 242,961 +0.06(+3.21%)
Nov 06, 2020 1.790 1.900 1.730 1.870 145,800 +0.09(+5.06%)
Nov 05, 2020 1.790 1.850 1.770 1.780 110,617 -0.02(-1.11%)
Nov 04, 2020 1.800 1.880 1.730 1.800 101,848 -0.05(-2.70%)
Nov 03, 2020 1.810 1.880 1.730 1.850 138,277 +0.08(+4.52%)
Nov 02, 2020 1.740 1.810 1.720 1.770 100,649 +0.06(+3.51%)
Oct 30, 2020 1.770 1.810 1.700 1.710 67,800 -0.06(-3.39%)
Oct 29, 2020 1.880 1.920 1.750 1.770 154,203 -0.11(-5.85%)
Oct 28, 2020 1.800 1.900 1.670 1.880 136,494 +0.15(+8.67%)
Oct 27, 2020 1.800 1.970 1.680 1.730 233,022 -0.03(-1.70%)
Oct 26, 2020 1.970 2.150 1.730 1.760 264,840 -0.12(-6.38%)
Oct 23, 2020 1.740 1.900 1.714 1.880 62,600 +0.14(+8.05%)
Oct 22, 2020 1.680 1.923 1.680 1.740 139,844 +0.03(+1.75%)
Oct 21, 2020 1.780 1.900 1.700 1.710 384,424 -0.09(-5.00%)
Oct 20, 2020 2.220 2.970 1.800 1.800 1,336,081 -0.36(-16.67%)
Oct 19, 2020 1.800 2.360 1.800 2.160 384,643 +0.34(+18.68%)
Oct 16, 2020 1.660 2.060 1.660 1.820 271,700 +0.10(+5.81%)
Oct 15, 2020 1.570 1.840 1.500 1.720 210,555 +0.18(+11.69%)
Oct 14, 2020 1.500 1.570 1.490 1.540 27,046 +0.09(+6.21%)
Oct 13, 2020 1.510 1.510 1.440 1.450 12,259 -0.02(-1.36%)
Oct 12, 2020 1.550 1.550 1.460 1.470 13,397 -0.03(-2.00%)
Oct 09, 2020 1.505 1.505 1.460 1.500 15,000 +0.00(+0.33%)
Oct 08, 2020 1.440 1.520 1.440 1.495 22,351 +0.05(+3.10%)
Oct 07, 2020 1.470 1.500 1.435 1.450 20,701 -0.06(-3.97%)
Oct 06, 2020 1.540 1.540 1.510 1.510 8,232 -0.02(-1.31%)
Oct 05, 2020 1.470 1.530 1.470 1.530 14,684 +0.07(+4.79%)
Oct 02, 2020 1.440 1.490 1.440 1.460 8,500 -0.03(-2.01%)
Oct 01, 2020 1.520 1.520 1.450 1.490 13,102 -0.05(-3.25%)
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%)
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.