Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Mobile Ltd ADR (NQ: JG )

3.010 +0.020 (+0.67%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.770 1.810 1.700 1.710 67,800 -0.06(-3.39%)
Oct 29, 2020 1.880 1.920 1.750 1.770 154,203 -0.11(-5.85%)
Oct 28, 2020 1.800 1.900 1.670 1.880 136,494 +0.15(+8.67%)
Oct 27, 2020 1.800 1.970 1.680 1.730 233,022 -0.03(-1.70%)
Oct 26, 2020 1.970 2.150 1.730 1.760 264,840 -0.12(-6.38%)
Oct 23, 2020 1.740 1.900 1.714 1.880 62,600 +0.14(+8.05%)
Oct 22, 2020 1.680 1.923 1.680 1.740 139,844 +0.03(+1.75%)
Oct 21, 2020 1.780 1.900 1.700 1.710 384,424 -0.09(-5.00%)
Oct 20, 2020 2.220 2.970 1.800 1.800 1,336,081 -0.36(-16.67%)
Oct 19, 2020 1.800 2.360 1.800 2.160 384,643 +0.34(+18.68%)
Oct 16, 2020 1.660 2.060 1.660 1.820 271,700 +0.10(+5.81%)
Oct 15, 2020 1.570 1.840 1.500 1.720 210,555 +0.18(+11.69%)
Oct 14, 2020 1.500 1.570 1.490 1.540 27,046 +0.09(+6.21%)
Oct 13, 2020 1.510 1.510 1.440 1.450 12,259 -0.02(-1.36%)
Oct 12, 2020 1.550 1.550 1.460 1.470 13,397 -0.03(-2.00%)
Oct 09, 2020 1.505 1.505 1.460 1.500 15,000 +0.00(+0.33%)
Oct 08, 2020 1.440 1.520 1.440 1.495 22,351 +0.05(+3.10%)
Oct 07, 2020 1.470 1.500 1.435 1.450 20,701 -0.06(-3.97%)
Oct 06, 2020 1.540 1.540 1.510 1.510 8,232 -0.02(-1.31%)
Oct 05, 2020 1.470 1.530 1.470 1.530 14,684 +0.07(+4.79%)
Oct 02, 2020 1.440 1.490 1.440 1.460 8,500 -0.03(-2.01%)
Oct 01, 2020 1.520 1.520 1.450 1.490 13,102 -0.05(-3.25%)
Sep 30, 2020 1.440 1.550 1.440 1.540 49,374 +0.04(+2.67%)
Sep 29, 2020 1.510 1.530 1.500 1.500 6,911 -0.01(-0.66%)
Sep 28, 2020 1.510 1.550 1.510 1.510 20,186 +0.00(+0.00%)
Sep 25, 2020 1.540 1.540 1.500 1.510 11,200 -0.05(-3.21%)
Sep 24, 2020 1.510 1.590 1.480 1.560 70,043 +0.02(+1.30%)
Sep 23, 2020 1.620 1.630 1.400 1.540 35,979 -0.06(-3.75%)
Sep 22, 2020 1.660 1.700 1.550 1.600 44,411 +0.00(+0.00%)
Sep 21, 2020 1.590 1.740 1.570 1.600 53,368 -0.01(-0.62%)
Sep 18, 2020 1.740 1.740 1.610 1.610 79,500 -0.10(-5.85%)
Sep 17, 2020 1.680 1.750 1.680 1.710 26,921 +0.00(+0.00%)
Sep 16, 2020 1.690 1.750 1.690 1.710 6,162 +0.01(+0.59%)
Sep 15, 2020 1.750 1.800 1.700 1.700 63,512 -0.04(-2.30%)
Sep 14, 2020 1.770 1.800 1.740 1.740 49,124 +0.00(+0.00%)
Sep 11, 2020 1.760 1.810 1.730 1.740 59,100 -0.01(-0.57%)
Sep 10, 2020 1.900 1.940 1.700 1.750 241,604 +0.03(+1.74%)
Sep 09, 2020 1.800 1.860 1.720 1.720 143,476 -0.04(-2.27%)
Sep 08, 2020 1.660 1.800 1.660 1.760 74,765 +0.10(+6.02%)
Sep 04, 2020 1.660 1.759 1.650 1.660 67,600 +0.00(+0.00%)
Sep 03, 2020 1.710 1.720 1.660 1.660 75,640 -0.04(-2.35%)
Sep 02, 2020 1.750 1.790 1.700 1.700 44,184 -0.06(-3.41%)
Sep 01, 2020 1.830 1.850 1.740 1.760 20,699 +0.02(+1.15%)
Aug 31, 2020 1.800 1.850 1.740 1.740 144,494 -0.04(-2.25%)
Aug 28, 2020 1.800 1.830 1.770 1.780 68,700 -0.05(-2.73%)
Aug 27, 2020 1.720 1.840 1.720 1.830 220,913 +0.13(+7.65%)
Aug 26, 2020 1.740 1.850 1.690 1.700 152,225 -0.02(-1.16%)
Aug 25, 2020 1.730 1.800 1.695 1.720 79,709 +0.01(+0.58%)
Aug 24, 2020 1.700 1.770 1.690 1.710 136,276 +0.02(+1.18%)
Aug 21, 2020 1.710 1.790 1.690 1.690 107,600 +0.02(+1.20%)
Aug 20, 2020 1.650 1.720 1.650 1.670 103,688 +0.00(+0.00%)
Aug 19, 2020 1.670 1.690 1.650 1.670 32,270 +0.03(+1.83%)
Aug 18, 2020 1.580 1.670 1.580 1.640 81,772 +0.00(+0.00%)
Aug 17, 2020 1.670 1.700 1.620 1.640 74,307 -0.03(-1.80%)
Aug 14, 2020 1.700 1.720 1.640 1.670 15,800 +0.02(+1.21%)
Aug 13, 2020 1.710 1.760 1.620 1.650 51,051 -0.08(-4.62%)
Aug 12, 2020 1.780 1.780 1.700 1.730 10,483 -0.04(-2.26%)
Aug 11, 2020 1.710 1.770 1.702 1.770 16,906 -0.02(-1.12%)
Aug 10, 2020 1.740 1.800 1.730 1.790 27,499 +0.05(+2.87%)
Aug 07, 2020 1.790 1.795 1.720 1.740 31,100 -0.07(-3.67%)
Aug 06, 2020 1.830 1.830 1.790 1.806 7,663 -0.02(-1.30%)
Aug 05, 2020 1.820 1.840 1.810 1.830 8,586 -0.01(-0.54%)
Aug 04, 2020 1.840 1.850 1.790 1.840 30,358 -0.02(-1.08%)
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.