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 (%)
Nov 29, 2019 2.430 2.490 2.385 2.400 81,900 -0.15(-5.88%)
Nov 27, 2019 2.810 2.810 2.511 2.550 70,200 -0.20(-7.27%)
Nov 26, 2019 3.170 3.170 2.560 2.750 165,035 -0.25(-8.33%)
Nov 25, 2019 3.110 3.280 2.950 3.000 126,291 -0.34(-10.15%)
Nov 22, 2019 3.460 3.500 3.000 3.339 38,200 -0.36(-9.76%)
Nov 21, 2019 4.000 4.000 2.900 3.700 187,118 -0.52(-12.32%)
Nov 20, 2019 4.040 4.360 4.040 4.220 70,290 +0.02(+0.48%)
Nov 19, 2019 4.180 4.250 4.050 4.200 13,567 +0.10(+2.44%)
Nov 18, 2019 4.280 4.280 4.050 4.100 5,123 -0.18(-4.21%)
Nov 15, 2019 4.050 4.280 4.050 4.280 17,200 +0.14(+3.38%)
Nov 14, 2019 4.130 4.245 4.050 4.140 4,913 -0.01(-0.24%)
Nov 13, 2019 4.250 4.270 4.130 4.150 10,593 -0.06(-1.43%)
Nov 12, 2019 4.220 4.280 4.170 4.210 24,859 -0.08(-1.86%)
Nov 11, 2019 4.305 4.305 4.151 4.290 5,529 +0.04(+0.94%)
Nov 08, 2019 4.140 4.344 4.115 4.250 93,000 +0.10(+2.41%)
Nov 07, 2019 4.090 4.150 3.980 4.150 12,918 +0.11(+2.72%)
Nov 06, 2019 4.050 4.090 3.965 4.040 8,973 -0.06(-1.46%)
Nov 05, 2019 4.100 4.130 4.030 4.100 41,587 +0.05(+1.36%)
Nov 04, 2019 3.970 4.070 3.950 4.045 36,259 +0.04(+1.12%)
Nov 01, 2019 4.010 4.040 3.970 4.000 52,200 -0.02(-0.50%)
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%)
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.