Aurora Mobile Ltd ADR (NQ: JG )

0.8900 -0.0100 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.300 7.730 7.020 7.060 63,000 -0.28(-3.78%)
May 30, 2019 7.800 7.867 7.270 7.338 41,161 -0.42(-5.44%)
May 29, 2019 7.830 7.945 7.760 7.760 34,323 -0.02(-0.26%)
May 28, 2019 8.021 8.289 7.760 7.780 316,609 -0.23(-2.87%)
May 24, 2019 8.510 8.600 7.830 8.010 51,200 -0.31(-3.73%)
May 23, 2019 8.730 8.820 8.320 8.320 76,219 -0.55(-6.20%)
May 22, 2019 7.900 8.950 7.461 8.870 174,647 +1.07(+13.72%)
May 21, 2019 7.770 8.190 7.740 7.800 90,692 +0.10(+1.30%)
May 20, 2019 7.710 7.850 7.400 7.700 90,463 -0.04(-0.52%)
May 17, 2019 7.790 8.240 7.740 7.740 78,200 +0.10(+1.31%)
May 16, 2019 8.000 8.280 7.640 7.640 66,929 -0.34(-4.26%)
May 15, 2019 7.700 8.000 7.610 7.980 79,288 +0.18(+2.31%)
May 14, 2019 7.380 7.890 7.380 7.800 102,786 +0.29(+3.86%)
May 13, 2019 7.850 7.926 7.410 7.510 47,473 -0.60(-7.40%)
May 10, 2019 7.820 8.110 7.700 8.110 66,700 +0.29(+3.71%)
May 09, 2019 7.820 8.080 7.720 7.820 26,875 -0.16(-2.01%)
May 08, 2019 8.110 8.110 7.980 7.980 8,820 -0.12(-1.48%)
May 07, 2019 8.200 8.200 7.820 8.100 44,269 +0.08(+1.00%)
May 06, 2019 7.580 8.200 7.570 8.020 26,015 +0.00(+0.00%)
May 03, 2019 8.050 8.100 7.945 8.020 22,500 +0.00(+0.00%)
May 02, 2019 8.050 8.080 7.890 8.020 20,870 +0.02(+0.25%)
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.