Aurora Mobile Ltd ADR (NQ: JG )

0.8800 -0.0135 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.220 4.260 4.080 4.230 995,919 +0.03(+0.71%)
Mar 30, 2021 4.140 4.240 3.940 4.200 1,643,099 +0.17(+4.22%)
Mar 29, 2021 4.200 4.280 3.980 4.030 551,097 -0.22(-5.18%)
Mar 26, 2021 4.330 4.368 3.950 4.250 1,151,900 -0.13(-2.97%)
Mar 25, 2021 4.160 4.440 4.100 4.380 1,135,599 +0.01(+0.23%)
Mar 24, 2021 4.760 4.820 4.360 4.370 1,219,271 -0.41(-8.58%)
Mar 23, 2021 5.160 5.230 4.720 4.780 1,195,066 -0.42(-8.08%)
Mar 22, 2021 5.330 5.380 5.140 5.200 938,543 -0.13(-2.44%)
Mar 19, 2021 5.590 5.600 5.260 5.330 1,998,900 -0.32(-5.66%)
Mar 18, 2021 6.460 6.660 5.610 5.650 5,066,316 -0.63(-10.03%)
Mar 17, 2021 5.750 6.410 5.610 6.280 1,881,429 +0.33(+5.55%)
Mar 16, 2021 6.320 6.350 5.800 5.950 1,270,976 -0.32(-5.10%)
Mar 15, 2021 5.700 6.420 5.560 6.270 2,312,663 +0.67(+11.96%)
Mar 12, 2021 5.390 5.670 5.210 5.600 1,316,100 +0.11(+2.00%)
Mar 11, 2021 5.600 5.750 5.260 5.490 1,279,273 +0.06(+1.10%)
Mar 10, 2021 5.530 5.530 4.880 5.430 2,893,766 +0.07(+1.31%)
Mar 09, 2021 4.710 5.500 4.620 5.360 1,945,828 +0.83(+18.32%)
Mar 08, 2021 4.660 4.830 4.420 4.530 1,002,601 -0.26(-5.43%)
Mar 05, 2021 5.000 5.045 4.200 4.790 1,718,800 -0.08(-1.64%)
Mar 04, 2021 5.540 5.690 4.700 4.870 2,919,445 -0.83(-14.56%)
Mar 03, 2021 6.140 6.200 5.650 5.700 2,458,763 -0.26(-4.36%)
Mar 02, 2021 6.250 6.470 5.870 5.960 3,394,459 +0.16(+2.76%)
Mar 01, 2021 5.580 5.970 5.550 5.800 1,801,877 +0.46(+8.61%)
Feb 26, 2021 5.900 5.940 5.250 5.340 2,398,500 -0.27(-4.81%)
Feb 25, 2021 6.090 6.120 5.380 5.610 2,007,303 -0.43(-7.12%)
Feb 24, 2021 5.940 6.240 5.870 6.040 2,040,339 -0.19(-3.05%)
Feb 23, 2021 5.750 6.550 5.110 6.230 6,172,389 +0.59(+10.46%)
Feb 22, 2021 6.150 6.240 5.630 5.640 2,431,726 -0.71(-11.18%)
Feb 19, 2021 6.270 6.520 6.210 6.350 1,458,400 +0.05(+0.79%)
Feb 18, 2021 6.210 6.440 5.890 6.300 1,690,314 -0.18(-2.78%)
Feb 17, 2021 6.540 6.650 6.220 6.480 2,297,106 -0.23(-3.43%)
Feb 16, 2021 6.350 6.950 6.350 6.710 4,836,712 +0.60(+9.82%)
Feb 12, 2021 6.700 6.760 5.920 6.110 5,635,100 -0.96(-13.58%)
Feb 11, 2021 7.320 7.950 6.880 7.070 5,193,242 -1.06(-13.04%)
Feb 10, 2021 8.370 8.500 7.350 8.130 12,298,476 +1.13(+16.14%)
Feb 09, 2021 5.970 7.000 5.840 7.000 10,614,966 +1.25(+21.74%)
Feb 08, 2021 5.720 6.570 5.200 5.750 17,205,378 +0.77(+15.46%)
Feb 05, 2021 10.97 11.00 4.890 4.980 76,595,000 +1.00(+25.13%)
Feb 04, 2021 3.890 4.060 3.850 3.980 658,243 +0.16(+4.19%)
Feb 03, 2021 3.670 3.850 3.660 3.820 493,415 +0.18(+4.95%)
Feb 02, 2021 3.460 3.690 3.410 3.640 471,051 +0.19(+5.51%)
Feb 01, 2021 3.400 3.450 3.260 3.450 549,309 +0.10(+2.99%)
Jan 29, 2021 3.380 3.490 3.270 3.350 433,200 +0.00(+0.00%)
Jan 28, 2021 3.630 3.690 3.350 3.350 513,761 -0.17(-4.83%)
Jan 27, 2021 3.600 3.660 3.430 3.520 542,007 -0.14(-3.83%)
Jan 26, 2021 3.850 3.900 3.620 3.660 541,706 -0.09(-2.40%)
Jan 25, 2021 4.000 4.000 3.650 3.750 926,081 -0.23(-5.78%)
Jan 22, 2021 3.980 4.050 3.760 3.980 799,300 +0.00(+0.00%)
Jan 21, 2021 3.910 4.090 3.830 3.980 1,122,681 +0.10(+2.58%)
Jan 20, 2021 3.920 4.130 3.800 3.880 1,390,413 +0.14(+3.74%)
Jan 19, 2021 3.720 3.900 3.700 3.740 720,626 +0.04(+1.08%)
Jan 15, 2021 3.610 3.780 3.520 3.700 487,900 +0.06(+1.65%)
Jan 14, 2021 3.610 3.740 3.580 3.640 455,544 +0.07(+1.96%)
Jan 13, 2021 3.600 3.680 3.460 3.570 689,865 -0.04(-1.11%)
Jan 12, 2021 3.780 3.800 3.570 3.610 890,716 -0.09(-2.43%)
Jan 11, 2021 3.680 3.838 3.620 3.700 440,945 -0.02(-0.54%)
Jan 08, 2021 3.620 3.730 3.480 3.720 558,400 +0.05(+1.36%)
Jan 07, 2021 3.480 3.700 3.420 3.670 716,625 +0.30(+8.90%)
Jan 06, 2021 3.360 3.500 3.330 3.370 789,054 -0.03(-0.88%)
Jan 05, 2021 3.300 3.510 3.280 3.400 612,825 +0.05(+1.49%)
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.