Aurora Mobile Ltd ADR (NQ: JG )

0.9437 -0.0363 (-3.70%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.240 3.300 3.153 3.250 459,384 -0.04(-1.22%)
Jun 29, 2021 3.290 3.330 3.170 3.290 421,336 +0.01(+0.30%)
Jun 28, 2021 3.240 3.300 3.220 3.280 477,624 +0.06(+1.86%)
Jun 25, 2021 3.270 3.350 3.210 3.220 556,174 -0.08(-2.42%)
Jun 24, 2021 3.130 3.320 3.120 3.300 911,103 +0.25(+8.20%)
Jun 23, 2021 3.020 3.095 2.960 3.050 405,527 +0.00(+0.00%)
Jun 22, 2021 2.900 3.120 2.880 3.050 618,454 +0.15(+5.17%)
Jun 21, 2021 3.000 3.030 2.890 2.900 370,651 -0.10(-3.33%)
Jun 18, 2021 3.100 3.120 2.970 3.000 516,996 -0.11(-3.54%)
Jun 17, 2021 3.130 3.205 3.070 3.110 339,002 -0.04(-1.27%)
Jun 16, 2021 2.980 3.200 2.980 3.150 686,667 +0.13(+4.30%)
Jun 15, 2021 3.080 3.140 2.965 3.020 643,401 -0.06(-1.95%)
Jun 14, 2021 3.170 3.220 3.070 3.080 663,472 -0.08(-2.53%)
Jun 11, 2021 3.150 3.300 3.090 3.160 944,445 +0.13(+4.29%)
Jun 10, 2021 3.400 3.430 3.010 3.030 1,781,406 -0.36(-10.62%)
Jun 09, 2021 3.500 3.570 3.390 3.390 929,682 -0.07(-2.02%)
Jun 08, 2021 3.410 3.480 3.310 3.460 636,720 +0.07(+2.06%)
Jun 07, 2021 3.400 3.460 3.300 3.390 568,579 -0.03(-0.88%)
Jun 04, 2021 3.290 3.500 3.270 3.420 799,912 +0.14(+4.27%)
Jun 03, 2021 3.310 3.350 3.210 3.280 531,140 -0.09(-2.67%)
Jun 02, 2021 3.410 3.440 3.280 3.370 551,425 -0.07(-2.03%)
Jun 01, 2021 3.310 3.500 3.300 3.440 451,266 +0.14(+4.24%)
May 28, 2021 3.340 3.375 3.240 3.300 558,006 +0.01(+0.30%)
May 27, 2021 3.280 3.340 3.120 3.290 616,675 +0.08(+2.49%)
May 26, 2021 3.030 3.243 3.000 3.210 564,358 +0.21(+7.00%)
May 25, 2021 2.980 3.050 2.970 3.000 348,241 +0.06(+2.04%)
May 24, 2021 3.060 3.090 2.930 2.940 406,838 -0.10(-3.29%)
May 21, 2021 3.140 3.150 3.030 3.040 486,545 -0.06(-1.94%)
May 20, 2021 3.080 3.110 3.010 3.100 435,575 +0.07(+2.31%)
May 19, 2021 2.950 3.075 2.880 3.030 482,803 -0.03(-0.98%)
May 18, 2021 2.980 3.180 2.970 3.060 719,185 +0.18(+6.25%)
May 17, 2021 2.900 2.900 2.750 2.880 589,766 +0.06(+2.13%)
May 14, 2021 2.600 2.850 2.560 2.820 882,583 +0.14(+5.22%)
May 13, 2021 2.830 2.950 2.610 2.680 915,750 -0.10(-3.60%)
May 12, 2021 2.870 2.950 2.750 2.780 816,623 -0.17(-5.76%)
May 11, 2021 2.640 3.000 2.630 2.950 1,376,545 +0.08(+2.79%)
May 10, 2021 3.150 3.160 2.855 2.870 1,215,271 -0.28(-8.89%)
May 07, 2021 3.160 3.290 3.110 3.150 521,750 +0.05(+1.61%)
May 06, 2021 3.290 3.300 3.050 3.100 1,217,522 -0.17(-5.20%)
May 05, 2021 3.480 3.510 3.250 3.270 998,442 -0.02(-0.61%)
May 04, 2021 3.350 3.450 3.220 3.290 836,772 -0.07(-2.08%)
May 03, 2021 3.540 3.580 3.330 3.360 748,945 -0.17(-4.82%)
Apr 30, 2021 3.510 3.750 3.500 3.530 957,500 -0.08(-2.22%)
Apr 29, 2021 4.010 4.110 3.610 3.610 1,805,441 -0.60(-14.25%)
Apr 28, 2021 3.780 4.560 3.750 4.210 11,863,136 +0.69(+19.60%)
Apr 27, 2021 3.660 3.700 3.500 3.520 492,932 -0.17(-4.61%)
Apr 26, 2021 3.430 3.710 3.430 3.690 471,514 +0.24(+6.96%)
Apr 23, 2021 3.400 3.480 3.370 3.450 390,500 +0.07(+2.07%)
Apr 22, 2021 3.350 3.500 3.330 3.380 463,316 +0.01(+0.30%)
Apr 21, 2021 3.200 3.390 3.140 3.370 389,684 +0.16(+4.98%)
Apr 20, 2021 3.200 3.310 3.120 3.210 619,832 -0.07(-2.13%)
Apr 19, 2021 3.360 3.390 3.130 3.280 780,575 -0.08(-2.38%)
Apr 16, 2021 3.510 3.580 3.220 3.360 1,004,400 -0.16(-4.55%)
Apr 15, 2021 3.560 3.620 3.470 3.520 664,254 +0.00(+0.00%)
Apr 14, 2021 3.620 3.690 3.460 3.520 778,835 -0.06(-1.68%)
Apr 13, 2021 3.540 3.630 3.420 3.580 994,126 +0.09(+2.58%)
Apr 12, 2021 4.010 4.040 3.480 3.490 1,845,864 -0.50(-12.53%)
Apr 09, 2021 4.170 4.215 3.980 3.990 1,053,700 -0.32(-7.42%)
Apr 08, 2021 4.100 4.310 4.030 4.310 682,233 +0.23(+5.64%)
Apr 07, 2021 4.120 4.170 4.030 4.080 435,398 -0.08(-1.92%)
Apr 06, 2021 4.060 4.280 4.000 4.160 875,047 +0.02(+0.48%)
Apr 05, 2021 4.360 4.380 4.050 4.140 723,652 -0.16(-3.72%)
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.