Aurora Mobile Ltd ADR (NQ: JG )

0.9651 +0.0049 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.760 8.000 7.570 7.800 18,095 +0.07(+0.91%)
Jan 30, 2019 7.525 7.960 7.525 7.730 11,659 +0.02(+0.26%)
Jan 29, 2019 7.500 8.090 7.500 7.710 58,026 +0.21(+2.80%)
Jan 28, 2019 6.910 7.500 6.910 7.500 66,494 +0.68(+9.97%)
Jan 25, 2019 6.810 6.970 6.660 6.820 37,500 +0.16(+2.40%)
Jan 24, 2019 6.010 6.660 6.010 6.660 29,293 +0.64(+10.63%)
Jan 23, 2019 6.220 6.360 6.010 6.020 22,185 -0.11(-1.79%)
Jan 22, 2019 6.150 6.530 6.100 6.130 38,801 -0.16(-2.54%)
Jan 18, 2019 6.200 6.590 6.150 6.290 67,600 -0.11(-1.72%)
Jan 17, 2019 6.400 6.590 6.200 6.400 24,071 -0.02(-0.31%)
Jan 16, 2019 6.560 6.790 6.400 6.420 23,797 -0.13(-1.98%)
Jan 15, 2019 6.770 6.900 6.550 6.550 27,842 -0.22(-3.25%)
Jan 14, 2019 6.730 6.872 6.650 6.770 16,502 +0.04(+0.59%)
Jan 11, 2019 6.700 6.900 6.680 6.730 32,700 +0.03(+0.45%)
Jan 10, 2019 6.680 6.780 6.510 6.700 29,892 -0.09(-1.33%)
Jan 09, 2019 6.880 7.000 6.750 6.790 21,339 -0.07(-0.95%)
Jan 08, 2019 6.970 7.150 6.800 6.855 94,577 +0.02(+0.22%)
Jan 07, 2019 6.870 7.240 6.760 6.840 69,773 +0.04(+0.59%)
Jan 04, 2019 6.900 6.950 6.750 6.800 84,800 +0.00(+0.00%)
Jan 03, 2019 7.200 7.200 6.750 6.800 151,046 -0.06(-0.87%)
Jan 02, 2019 7.020 7.242 6.800 6.860 31,710 -0.16(-2.28%)
Dec 31, 2018 6.910 7.310 6.910 7.020 14,900 +0.11(+1.59%)
Dec 28, 2018 7.040 7.480 6.800 6.910 83,300 -0.07(-1.00%)
Dec 27, 2018 6.900 7.150 6.865 6.980 68,779 -0.04(-0.57%)
Dec 26, 2018 6.900 7.080 6.900 7.020 54,183 +0.08(+1.15%)
Dec 24, 2018 6.900 6.950 6.700 6.940 25,000 -0.04(-0.57%)
Dec 21, 2018 6.900 6.980 6.780 6.980 58,800 +0.03(+0.43%)
Dec 20, 2018 6.830 6.960 6.800 6.950 32,054 +0.13(+1.91%)
Dec 19, 2018 6.600 6.930 6.600 6.820 157,648 -0.01(-0.15%)
Dec 18, 2018 6.800 7.060 6.800 6.830 63,640 -0.07(-1.01%)
Dec 17, 2018 6.740 6.980 6.520 6.900 41,240 +0.04(+0.58%)
Dec 14, 2018 6.790 7.130 6.605 6.860 327,700 -0.12(-1.72%)
Dec 13, 2018 6.612 6.990 6.612 6.980 45,803 +0.27(+4.02%)
Dec 12, 2018 6.130 7.010 6.130 6.710 113,165 +0.62(+10.18%)
Dec 11, 2018 6.050 6.200 6.050 6.090 19,937 -0.06(-1.03%)
Dec 10, 2018 6.050 6.220 6.050 6.153 7,063 +0.08(+1.37%)
Dec 07, 2018 6.070 6.170 6.040 6.070 20,500 -0.08(-1.30%)
Dec 06, 2018 6.050 6.850 6.028 6.150 63,481 -0.04(-0.65%)
Dec 04, 2018 6.360 6.500 6.070 6.190 35,500 -0.01(-0.16%)
Dec 03, 2018 6.280 6.350 6.080 6.200 22,789 +0.05(+0.81%)
Nov 30, 2018 6.150 6.370 6.100 6.150 8,700 +0.13(+2.16%)
Nov 29, 2018 6.175 6.175 6.020 6.020 3,649 -0.06(-0.99%)
Nov 28, 2018 6.210 6.220 6.077 6.080 2,516 +0.03(+0.50%)
Nov 27, 2018 6.010 6.280 6.010 6.050 741 -0.03(-0.49%)
Nov 26, 2018 6.170 6.240 6.050 6.080 3,733 +0.04(+0.66%)
Nov 23, 2018 6.370 6.370 5.980 6.040 4,500 -0.02(-0.33%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.04(+0.66%)
Nov 20, 2018 6.010 6.170 6.010 6.020 25,351 -0.20(-3.22%)
Nov 19, 2018 6.510 6.599 6.220 6.220 19,875 -0.13(-2.05%)
Nov 16, 2018 6.340 6.380 6.200 6.350 6,900 -0.03(-0.47%)
Nov 15, 2018 6.380 6.450 6.330 6.380 13,083 +0.14(+2.24%)
Nov 14, 2018 6.390 6.390 6.240 6.240 948 -0.04(-0.64%)
Nov 13, 2018 6.500 6.560 6.280 6.280 20,966 +0.04(+0.64%)
Nov 12, 2018 6.750 6.750 6.189 6.240 21,820 -0.61(-8.91%)
Nov 09, 2018 6.980 6.980 6.700 6.850 3,300 -0.15(-2.14%)
Nov 08, 2018 6.920 7.000 6.920 7.000 13,270 +0.00(+0.00%)
Nov 07, 2018 6.700 7.420 6.550 7.000 124,904 +0.23(+3.40%)
Nov 06, 2018 6.660 6.859 6.500 6.770 4,592 +0.07(+1.04%)
Nov 05, 2018 6.600 6.740 6.560 6.700 12,125 -0.29(-4.15%)
Nov 02, 2018 6.780 7.080 6.710 6.990 40,700 +0.24(+3.56%)
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.