Aurora Mobile Ltd ADR (NQ: JG )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.680 4.000 3.300 3.980 122,848 +0.31(+8.45%)
Sep 27, 2019 3.640 3.750 3.620 3.670 113,100 +0.03(+0.82%)
Sep 26, 2019 3.440 3.690 3.440 3.640 37,737 +0.12(+3.41%)
Sep 25, 2019 3.500 3.690 3.500 3.520 50,279 +0.01(+0.28%)
Sep 24, 2019 3.300 3.510 3.300 3.510 58,176 +0.17(+5.09%)
Sep 23, 2019 3.490 3.490 3.330 3.340 12,385 -0.16(-4.57%)
Sep 20, 2019 3.490 3.500 3.415 3.500 12,700 +0.03(+0.86%)
Sep 19, 2019 3.520 3.520 3.440 3.470 9,368 -0.08(-2.25%)
Sep 18, 2019 3.550 3.590 3.410 3.550 18,811 +0.02(+0.57%)
Sep 17, 2019 3.450 3.600 3.260 3.530 52,396 +0.08(+2.32%)
Sep 16, 2019 3.450 3.550 3.420 3.450 17,362 -0.05(-1.43%)
Sep 13, 2019 3.520 3.700 3.500 3.500 125,000 +0.00(+0.00%)
Sep 12, 2019 3.520 3.520 3.370 3.500 16,731 -0.02(-0.57%)
Sep 11, 2019 3.461 3.595 3.450 3.520 53,978 +0.14(+4.14%)
Sep 10, 2019 3.420 3.460 3.300 3.380 29,431 -0.06(-1.74%)
Sep 09, 2019 3.550 3.572 3.400 3.440 47,719 -0.13(-3.64%)
Sep 06, 2019 3.570 3.600 3.550 3.570 16,200 +0.02(+0.56%)
Sep 05, 2019 3.630 3.680 3.530 3.550 14,487 -0.08(-2.20%)
Sep 04, 2019 3.680 3.700 3.600 3.630 20,518 +0.05(+1.40%)
Sep 03, 2019 3.700 3.700 3.550 3.580 9,035 -0.09(-2.45%)
Aug 30, 2019 3.670 3.690 3.560 3.670 23,600 +0.12(+3.38%)
Aug 29, 2019 3.620 3.690 3.525 3.550 36,097 -0.07(-1.93%)
Aug 28, 2019 3.590 3.690 3.500 3.620 29,064 -0.10(-2.69%)
Aug 27, 2019 3.630 3.720 3.582 3.720 56,736 +0.13(+3.62%)
Aug 26, 2019 3.640 3.770 3.530 3.590 95,391 -0.11(-2.97%)
Aug 23, 2019 3.880 3.970 3.700 3.700 52,100 -0.10(-2.63%)
Aug 22, 2019 3.780 4.050 3.780 3.800 165,159 +0.20(+5.56%)
Aug 21, 2019 4.190 4.310 3.600 3.600 168,655 -0.55(-13.25%)
Aug 20, 2019 4.450 4.450 4.080 4.150 80,678 -0.39(-8.59%)
Aug 19, 2019 4.840 4.840 4.350 4.540 58,245 -0.07(-1.52%)
Aug 16, 2019 4.780 5.144 4.610 4.610 41,700 -0.14(-2.95%)
Aug 15, 2019 4.700 4.790 4.600 4.750 6,630 +0.05(+1.06%)
Aug 14, 2019 4.750 4.800 4.510 4.700 40,372 -0.19(-3.89%)
Aug 13, 2019 4.820 4.890 4.650 4.890 31,362 -0.01(-0.20%)
Aug 12, 2019 4.770 4.920 4.770 4.900 8,968 +0.12(+2.51%)
Aug 09, 2019 4.980 5.130 4.730 4.780 24,700 -0.12(-2.45%)
Aug 08, 2019 4.850 4.990 4.820 4.900 12,578 +0.05(+1.03%)
Aug 07, 2019 5.000 5.060 4.810 4.850 91,834 -0.10(-2.02%)
Aug 06, 2019 4.987 5.290 4.850 4.950 19,900 +0.10(+2.06%)
Aug 05, 2019 5.020 5.020 4.770 4.850 28,410 -0.32(-6.19%)
Aug 02, 2019 5.250 5.400 5.002 5.170 106,200 -0.10(-1.90%)
Aug 01, 2019 5.350 5.410 5.260 5.270 7,667 -0.05(-0.94%)
Jul 31, 2019 5.290 5.320 5.250 5.320 76,204 +0.03(+0.57%)
Jul 30, 2019 5.280 5.460 5.280 5.290 34,055 -0.05(-0.94%)
Jul 29, 2019 5.560 5.580 5.320 5.340 25,980 -0.25(-4.47%)
Jul 26, 2019 5.700 5.700 5.500 5.590 4,400 +0.09(+1.64%)
Jul 25, 2019 5.490 5.640 5.367 5.500 35,769 +0.00(+0.00%)
Jul 24, 2019 5.551 5.690 5.437 5.500 16,127 -0.10(-1.79%)
Jul 23, 2019 5.450 5.600 5.450 5.600 7,386 +0.16(+2.94%)
Jul 22, 2019 5.410 5.465 5.410 5.440 41,759 -0.08(-1.45%)
Jul 19, 2019 5.583 5.583 5.410 5.520 6,800 -0.05(-0.90%)
Jul 18, 2019 5.680 5.680 5.410 5.570 31,123 -0.01(-0.18%)
Jul 17, 2019 5.709 5.709 5.580 5.580 223,637 -0.06(-1.06%)
Jul 16, 2019 5.950 5.950 5.580 5.640 9,669 -0.07(-1.23%)
Jul 15, 2019 5.850 5.920 5.580 5.710 25,420 -0.13(-2.23%)
Jul 12, 2019 5.750 5.961 5.750 5.840 135,400 +0.53(+9.98%)
Jul 11, 2019 5.750 5.970 5.310 5.310 76,112 -0.60(-10.15%)
Jul 10, 2019 5.610 5.970 5.500 5.910 32,204 +0.30(+5.35%)
Jul 09, 2019 5.440 6.350 5.367 5.610 189,469 +0.21(+3.89%)
Jul 08, 2019 5.100 5.450 5.030 5.400 72,962 +0.31(+6.09%)
Jul 05, 2019 4.930 5.110 4.930 5.090 19,800 +0.19(+3.88%)
Jul 03, 2019 4.940 5.150 4.897 4.900 11,600 -0.09(-1.80%)
Jul 02, 2019 4.870 5.070 4.610 4.990 31,656 +0.08(+1.63%)
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.