Aurora Mobile Ltd ADR (NQ: JG )

1.000 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.000 4.030 3.970 4.020 5,371 +0.06(+1.52%)
Oct 30, 2019 4.020 4.060 3.950 3.960 70,643 -0.01(-0.25%)
Oct 29, 2019 3.990 4.040 3.940 3.970 58,630 +0.07(+1.79%)
Oct 28, 2019 3.980 4.020 3.870 3.900 40,372 -0.08(-2.01%)
Oct 25, 2019 3.950 3.980 3.750 3.980 9,400 +0.00(+0.00%)
Oct 24, 2019 4.000 4.000 3.842 3.980 10,332 +0.00(+0.00%)
Oct 23, 2019 3.800 4.000 3.800 3.980 14,945 +0.20(+5.29%)
Oct 22, 2019 3.950 3.980 3.780 3.780 21,937 -0.21(-5.26%)
Oct 21, 2019 3.890 3.990 3.800 3.990 16,550 +0.00(+0.00%)
Oct 18, 2019 3.790 4.000 3.590 3.990 58,300 +0.21(+5.56%)
Oct 17, 2019 3.730 3.800 3.630 3.780 3,821 -0.02(-0.53%)
Oct 16, 2019 3.420 3.840 3.420 3.800 27,967 +0.39(+11.44%)
Oct 15, 2019 3.500 3.720 3.314 3.410 113,865 -0.05(-1.45%)
Oct 14, 2019 3.750 3.750 3.455 3.460 16,892 -0.21(-5.72%)
Oct 11, 2019 3.530 3.840 3.500 3.670 10,600 +0.23(+6.69%)
Oct 10, 2019 3.610 3.628 3.410 3.440 8,503 -0.11(-3.10%)
Oct 09, 2019 3.580 3.660 3.540 3.550 3,963 +0.04(+1.14%)
Oct 08, 2019 3.610 3.710 3.470 3.510 21,873 -0.24(-6.40%)
Oct 07, 2019 3.760 3.830 3.700 3.750 5,349 -0.05(-1.32%)
Oct 04, 2019 3.770 3.820 3.600 3.800 21,300 +0.03(+0.80%)
Oct 03, 2019 3.900 3.910 3.760 3.770 4,028 -0.08(-2.08%)
Oct 02, 2019 4.080 4.094 3.619 3.850 86,860 -0.23(-5.64%)
Oct 01, 2019 3.970 4.086 3.970 4.080 12,416 +0.10(+2.51%)
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%)
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.