Aurora Mobile Ltd ADR (NQ: JG )

0.8710 +0.0010 (+0.11%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 1.610 1.610 1.530 1.550 104,446 -0.04(-2.52%)
Jun 30, 2020 1.540 1.620 1.540 1.590 107,192 +0.05(+3.25%)
Jun 29, 2020 1.510 1.570 1.440 1.540 60,101 +0.01(+0.65%)
Jun 26, 2020 1.540 1.560 1.500 1.530 64,600 -0.01(-0.65%)
Jun 25, 2020 1.530 1.580 1.500 1.540 47,767 +0.04(+2.67%)
Jun 24, 2020 1.550 1.610 1.500 1.500 91,406 -0.05(-3.23%)
Jun 23, 2020 1.550 1.640 1.540 1.550 109,994 +0.01(+0.65%)
Jun 22, 2020 1.580 1.590 1.500 1.540 90,692 -0.04(-2.53%)
Jun 19, 2020 1.590 1.640 1.550 1.580 120,700 +0.00(+0.00%)
Jun 18, 2020 1.560 1.610 1.520 1.580 151,402 +0.04(+2.60%)
Jun 17, 2020 1.470 1.600 1.430 1.540 234,368 +0.08(+5.48%)
Jun 16, 2020 1.470 1.600 1.460 1.460 89,078 -0.08(-5.19%)
Jun 15, 2020 1.500 1.600 1.450 1.540 66,376 -0.04(-2.53%)
Jun 12, 2020 1.660 1.660 1.560 1.580 107,100 +0.00(+0.00%)
Jun 11, 2020 1.580 1.780 1.560 1.580 164,462 -0.18(-10.23%)
Jun 10, 2020 1.650 1.960 1.570 1.760 441,440 +0.18(+11.39%)
Jun 09, 2020 1.700 1.700 1.570 1.580 86,877 -0.04(-2.46%)
Jun 08, 2020 1.740 1.750 1.580 1.620 149,947 -0.00(-0.01%)
Jun 05, 2020 1.600 1.639 1.570 1.620 75,800 +0.06(+3.85%)
Jun 04, 2020 1.600 1.640 1.560 1.560 54,726 +0.01(+0.65%)
Jun 03, 2020 1.640 1.646 1.510 1.550 55,102 +0.00(+0.00%)
Jun 02, 2020 1.640 1.750 1.550 1.550 44,258 -0.04(-2.52%)
Jun 01, 2020 1.620 1.750 1.570 1.590 61,748 -0.03(-1.85%)
May 29, 2020 1.800 1.870 1.620 1.620 275,300 -0.15(-8.47%)
May 28, 2020 1.840 1.870 1.760 1.770 21,405 +0.01(+0.57%)
May 27, 2020 1.820 1.820 1.720 1.760 19,993 +0.00(+0.00%)
May 26, 2020 1.790 1.820 1.760 1.760 22,584 -0.01(-0.56%)
May 22, 2020 1.810 1.815 1.770 1.770 23,300 -0.04(-2.21%)
May 21, 2020 1.860 1.880 1.760 1.810 28,068 +0.01(+0.56%)
May 20, 2020 1.900 1.950 1.780 1.800 36,096 +0.02(+1.12%)
May 19, 2020 1.850 2.100 1.780 1.780 49,031 +0.01(+0.56%)
May 18, 2020 1.830 1.940 1.740 1.770 52,271 -0.06(-3.28%)
May 15, 2020 2.310 2.310 1.770 1.830 37,200 -0.23(-11.17%)
May 14, 2020 2.240 2.320 2.020 2.060 8,075 -0.18(-8.04%)
May 13, 2020 2.330 2.340 2.240 2.240 21,225 -0.04(-1.75%)
May 12, 2020 2.340 2.340 2.280 2.280 10,594 +0.00(+0.00%)
May 11, 2020 2.300 2.340 2.240 2.280 13,204 -0.02(-0.87%)
May 08, 2020 2.290 2.340 2.280 2.300 4,400 +0.00(+0.00%)
May 07, 2020 2.290 2.340 2.290 2.300 9,266 +0.08(+3.60%)
May 06, 2020 2.220 2.300 2.220 2.220 2,868 +0.02(+0.91%)
May 05, 2020 2.240 2.440 2.200 2.200 15,734 -0.09(-3.93%)
May 04, 2020 2.330 2.330 2.222 2.290 2,412 -0.01(-0.43%)
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.