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 (%)
Aug 31, 2021 2.040 2.090 1.985 2.090 266,562 +0.08(+3.98%)
Aug 30, 2021 2.050 2.050 1.890 2.010 476,779 +0.00(+0.00%)
Aug 27, 2021 2.060 2.060 1.960 2.010 313,877 -0.06(-2.90%)
Aug 26, 2021 2.080 2.120 2.040 2.070 166,080 +0.03(+1.47%)
Aug 25, 2021 2.060 2.100 2.040 2.040 213,483 -0.07(-3.32%)
Aug 24, 2021 2.050 2.170 2.010 2.110 384,079 +0.13(+6.57%)
Aug 23, 2021 1.980 2.030 1.930 1.980 195,974 +0.01(+0.51%)
Aug 20, 2021 1.940 2.030 1.910 1.970 256,362 +0.02(+1.03%)
Aug 19, 2021 1.900 1.960 1.890 1.950 384,763 +0.02(+1.04%)
Aug 18, 2021 1.900 2.020 1.880 1.930 377,941 +0.04(+2.12%)
Aug 17, 2021 1.900 1.930 1.850 1.890 282,522 -0.05(-2.58%)
Aug 16, 2021 2.050 2.050 1.860 1.940 447,403 -0.11(-5.37%)
Aug 13, 2021 2.200 2.250 2.030 2.050 343,948 -0.15(-6.82%)
Aug 12, 2021 2.270 2.290 2.190 2.200 312,203 -0.09(-3.93%)
Aug 11, 2021 2.330 2.340 2.220 2.290 292,962 -0.08(-3.38%)
Aug 10, 2021 2.400 2.430 2.280 2.370 249,007 -0.02(-0.84%)
Aug 09, 2021 2.370 2.415 2.303 2.390 285,464 +0.05(+2.14%)
Aug 06, 2021 2.370 2.450 2.250 2.340 423,008 -0.03(-1.27%)
Aug 05, 2021 2.300 2.385 2.260 2.370 154,626 +0.05(+2.16%)
Aug 04, 2021 2.370 2.420 2.290 2.320 371,988 -0.01(-0.43%)
Aug 03, 2021 2.400 2.413 2.300 2.330 214,902 -0.11(-4.51%)
Aug 02, 2021 2.330 2.490 2.300 2.440 327,649 +0.13(+5.63%)
Jul 30, 2021 2.290 2.390 2.260 2.310 248,676 -0.03(-1.28%)
Jul 29, 2021 2.370 2.430 2.290 2.340 320,251 +0.00(+0.00%)
Jul 28, 2021 2.200 2.370 2.190 2.340 507,045 +0.20(+9.35%)
Jul 27, 2021 2.220 2.270 2.100 2.140 553,473 -0.13(-5.73%)
Jul 26, 2021 2.090 2.330 2.090 2.270 1,129,519 -0.06(-2.58%)
Jul 23, 2021 2.520 2.580 2.330 2.330 1,120,410 -0.31(-11.74%)
Jul 22, 2021 2.770 2.870 2.580 2.640 569,308 -0.12(-4.35%)
Jul 21, 2021 2.690 2.770 2.630 2.760 277,772 +0.07(+2.60%)
Jul 20, 2021 2.710 2.750 2.580 2.690 400,190 -0.07(-2.54%)
Jul 19, 2021 2.660 2.800 2.600 2.760 511,360 +0.06(+2.22%)
Jul 16, 2021 2.760 2.850 2.640 2.700 475,228 -0.05(-1.82%)
Jul 15, 2021 2.620 2.750 2.560 2.750 644,758 +0.19(+7.42%)
Jul 14, 2021 2.700 2.730 2.550 2.560 481,900 -0.11(-4.12%)
Jul 13, 2021 2.700 2.760 2.650 2.670 318,637 -0.05(-1.84%)
Jul 12, 2021 2.800 2.860 2.680 2.720 287,676 -0.08(-2.86%)
Jul 09, 2021 2.740 2.900 2.670 2.800 501,397 +0.09(+3.32%)
Jul 08, 2021 2.710 2.781 2.620 2.710 454,571 -0.11(-3.90%)
Jul 07, 2021 3.020 3.020 2.785 2.820 1,520,901 -0.15(-5.05%)
Jul 06, 2021 3.000 3.070 2.958 2.970 651,322 -0.16(-5.11%)
Jul 02, 2021 3.280 3.300 3.110 3.130 621,486 -0.18(-5.44%)
Jul 01, 2021 3.290 3.600 3.260 3.310 1,801,010 +0.06(+1.85%)
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%)
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.