Aurora Mobile Ltd ADR (NQ: JG )

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.070 1.071 1.020 1.040 308,851 -0.03(-2.80%)
Dec 30, 2021 0.9800 1.070 0.9800 1.070 459,471 +0.06(+5.94%)
Dec 29, 2021 0.9900 1.020 0.9600 1.010 390,840 +0.02(+2.05%)
Dec 28, 2021 1.080 1.080 0.9500 0.9897 1,383,561 -0.04(-3.91%)
Dec 27, 2021 1.110 1.140 1.030 1.030 394,133 -0.10(-8.85%)
Dec 23, 2021 1.050 1.160 1.050 1.130 344,360 +0.04(+3.67%)
Dec 22, 2021 1.030 1.150 1.020 1.090 336,505 +0.03(+2.83%)
Dec 21, 2021 1.010 1.070 1.010 1.060 245,163 +0.05(+4.95%)
Dec 20, 2021 1.040 1.050 1.000 1.010 322,314 -0.05(-4.72%)
Dec 17, 2021 1.030 1.110 1.020 1.060 380,998 +0.01(+0.95%)
Dec 16, 2021 1.110 1.140 1.030 1.050 230,933 -0.07(-6.25%)
Dec 15, 2021 1.130 1.140 1.050 1.120 333,192 -0.04(-3.45%)
Dec 14, 2021 1.110 1.190 1.100 1.160 159,228 +0.03(+2.65%)
Dec 13, 2021 1.160 1.175 1.120 1.130 189,230 -0.07(-5.83%)
Dec 10, 2021 1.220 1.220 1.170 1.200 163,767 -0.03(-2.44%)
Dec 09, 2021 1.220 1.260 1.200 1.230 280,465 -0.01(-0.81%)
Dec 08, 2021 1.190 1.260 1.160 1.240 192,059 +0.04(+3.33%)
Dec 07, 2021 1.170 1.230 1.140 1.200 255,046 +0.07(+6.19%)
Dec 06, 2021 1.060 1.163 1.020 1.130 428,566 +0.08(+7.62%)
Dec 03, 2021 1.110 1.150 1.030 1.050 596,211 -0.04(-3.67%)
Dec 02, 2021 1.270 1.302 1.040 1.090 1,313,876 -0.17(-13.49%)
Dec 01, 2021 1.420 1.440 1.235 1.260 973,551 -0.16(-11.27%)
Nov 30, 2021 1.430 1.496 1.410 1.420 426,342 +0.00(+0.00%)
Nov 29, 2021 1.410 1.440 1.400 1.420 344,755 +0.02(+1.43%)
Nov 26, 2021 1.400 1.415 1.380 1.400 520,210 -0.01(-0.71%)
Nov 24, 2021 1.460 1.470 1.400 1.410 588,457 +0.00(+0.00%)
Nov 23, 2021 1.620 1.620 1.400 1.410 1,125,722 -0.13(-8.44%)
Nov 22, 2021 1.530 1.650 1.485 1.540 2,003,976 +0.07(+4.76%)
Nov 19, 2021 1.540 1.540 1.460 1.470 783,501 -0.04(-2.65%)
Nov 18, 2021 1.680 1.510 1.480 1.510 1,566,059 -0.05(-3.21%)
Nov 17, 2021 1.510 1.810 1.497 1.560 3,337,505 +0.06(+4.00%)
Nov 16, 2021 1.480 1.500 1.480 1.500 121,043 +0.02(+1.35%)
Nov 15, 2021 1.510 1.510 1.480 1.480 219,592 -0.02(-1.33%)
Nov 12, 2021 1.470 1.510 1.460 1.500 258,139 +0.03(+2.04%)
Nov 11, 2021 1.480 1.510 1.451 1.470 208,548 +0.00(+0.00%)
Nov 10, 2021 1.490 1.470 220,544 -0.03(-2.00%)
Nov 09, 2021 1.500 1.505 1.465 1.500 185,952 +0.00(+0.00%)
Nov 08, 2021 1.500 1.510 1.475 1.500 287,015 +0.02(+1.35%)
Nov 05, 2021 1.490 1.520 1.460 1.480 255,515 -0.02(-1.33%)
Nov 04, 2021 1.510 1.520 1.485 1.500 321,036 +0.00(+0.00%)
Nov 03, 2021 1.510 1.520 1.480 1.500 300,041 +0.01(+0.67%)
Nov 02, 2021 1.560 1.580 1.490 1.490 351,974 -0.10(-6.29%)
Nov 01, 2021 1.460 1.642 1.510 1.590 726,226 +0.12(+8.16%)
Oct 29, 2021 1.480 1.510 1.440 1.470 342,761 -0.02(-1.34%)
Oct 28, 2021 1.520 1.573 1.480 1.490 513,248 -0.05(-3.25%)
Oct 27, 2021 1.530 1.570 1.500 1.540 519,352 +0.00(+0.00%)
Oct 26, 2021 1.590 1.540 364,978 -0.04(-2.53%)
Oct 25, 2021 1.560 1.610 1.520 1.580 470,418 +0.02(+1.28%)
Oct 22, 2021 1.650 1.660 1.550 1.560 382,093 -0.08(-4.88%)
Oct 21, 2021 1.700 1.740 1.615 1.640 543,037 -0.08(-4.65%)
Oct 20, 2021 1.670 1.730 1.620 1.720 536,176 +0.07(+4.24%)
Oct 19, 2021 1.570 1.650 1.570 1.650 628,386 +0.12(+7.84%)
Oct 18, 2021 1.550 1.590 1.500 1.530 501,780 +0.01(+0.66%)
Oct 15, 2021 1.560 1.600 1.490 1.520 566,967 -0.04(-2.56%)
Oct 14, 2021 1.580 1.607 1.530 1.560 234,098 -0.03(-1.89%)
Oct 13, 2021 1.590 1.630 1.570 1.590 216,956 +0.02(+1.27%)
Oct 12, 2021 1.590 1.600 1.520 1.570 294,739 +0.02(+0.96%)
Oct 11, 2021 1.660 1.680 1.550 1.555 210,237 -0.07(-4.60%)
Oct 08, 2021 1.640 1.670 1.620 1.630 233,841 +0.01(+0.62%)
Oct 07, 2021 1.640 1.700 1.600 1.620 264,646 +0.01(+0.62%)
Oct 06, 2021 1.600 1.660 1.580 1.610 140,796 +0.00(+0.00%)
Oct 05, 2021 1.630 1.680 1.610 1.610 133,860 -0.01(-0.62%)
Oct 04, 2021 1.660 1.710 1.600 1.620 234,074 -0.04(-2.41%)
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.