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

Aurora Mobile Ltd ADR (NQ: JG )

3.080 -0.020 (-0.65%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Feb 28, 2019 9.100 9.100 8.400 8.500 83,269 -0.47(-5.24%)
Feb 27, 2019 8.880 8.980 8.431 8.970 13,585 +0.02(+0.22%)
Feb 26, 2019 8.990 9.140 8.740 8.950 39,605 -0.04(-0.50%)
Feb 25, 2019 8.440 9.000 8.430 8.995 49,278 +0.71(+8.50%)
Feb 22, 2019 8.090 8.550 8.090 8.290 17,900 +0.34(+4.29%)
Feb 21, 2019 7.920 8.200 7.920 7.949 8,732 +0.04(+0.49%)
Feb 20, 2019 8.030 8.320 7.850 7.910 22,574 -0.06(-0.75%)
Feb 19, 2019 8.640 9.100 7.832 7.970 113,782 -1.03(-11.44%)
Feb 15, 2019 9.380 9.495 8.560 9.000 72,100 -0.35(-3.74%)
Feb 14, 2019 9.230 9.540 8.855 9.350 41,725 +0.10(+1.08%)
Feb 13, 2019 9.600 9.780 9.250 9.250 86,909 -0.17(-1.80%)
Feb 12, 2019 9.270 9.700 9.270 9.420 190,574 +0.18(+1.95%)
Feb 11, 2019 8.950 9.270 8.910 9.240 64,072 +0.29(+3.24%)
Feb 08, 2019 8.660 8.950 8.330 8.950 66,300 +0.21(+2.40%)
Feb 07, 2019 8.230 9.422 8.220 8.740 248,299 +0.34(+4.05%)
Feb 06, 2019 8.390 8.400 8.060 8.400 23,097 +0.00(+0.00%)
Feb 05, 2019 8.470 8.470 7.729 8.400 36,690 +0.01(+0.12%)
Feb 04, 2019 8.000 8.390 8.000 8.390 45,925 +0.41(+5.14%)
Feb 01, 2019 7.870 7.980 7.825 7.980 30,700 +0.18(+2.31%)
Jan 31, 2019 7.760 8.000 7.570 7.800 18,095 +0.07(+0.91%)
Jan 30, 2019 7.525 7.960 7.525 7.730 11,659 +0.02(+0.26%)
Jan 29, 2019 7.500 8.090 7.500 7.710 58,026 +0.21(+2.80%)
Jan 28, 2019 6.910 7.500 6.910 7.500 66,494 +0.68(+9.97%)
Jan 25, 2019 6.810 6.970 6.660 6.820 37,500 +0.16(+2.40%)
Jan 24, 2019 6.010 6.660 6.010 6.660 29,293 +0.64(+10.63%)
Jan 23, 2019 6.220 6.360 6.010 6.020 22,185 -0.11(-1.79%)
Jan 22, 2019 6.150 6.530 6.100 6.130 38,801 -0.16(-2.54%)
Jan 18, 2019 6.200 6.590 6.150 6.290 67,600 -0.11(-1.72%)
Jan 17, 2019 6.400 6.590 6.200 6.400 24,071 -0.02(-0.31%)
Jan 16, 2019 6.560 6.790 6.400 6.420 23,797 -0.13(-1.98%)
Jan 15, 2019 6.770 6.900 6.550 6.550 27,842 -0.22(-3.25%)
Jan 14, 2019 6.730 6.872 6.650 6.770 16,502 +0.04(+0.59%)
Jan 11, 2019 6.700 6.900 6.680 6.730 32,700 +0.03(+0.45%)
Jan 10, 2019 6.680 6.780 6.510 6.700 29,892 -0.09(-1.33%)
Jan 09, 2019 6.880 7.000 6.750 6.790 21,339 -0.07(-0.95%)
Jan 08, 2019 6.970 7.150 6.800 6.855 94,577 +0.02(+0.22%)
Jan 07, 2019 6.870 7.240 6.760 6.840 69,773 +0.04(+0.59%)
Jan 04, 2019 6.900 6.950 6.750 6.800 84,800 +0.00(+0.00%)
Jan 03, 2019 7.200 7.200 6.750 6.800 151,046 -0.06(-0.87%)
Jan 02, 2019 7.020 7.242 6.800 6.860 31,710 -0.16(-2.28%)
Dec 31, 2018 6.910 7.310 6.910 7.020 14,900 +0.11(+1.59%)
Dec 28, 2018 7.040 7.480 6.800 6.910 83,300 -0.07(-1.00%)
Dec 27, 2018 6.900 7.150 6.865 6.980 68,779 -0.04(-0.57%)
Dec 26, 2018 6.900 7.080 6.900 7.020 54,183 +0.08(+1.15%)
Dec 24, 2018 6.900 6.950 6.700 6.940 25,000 -0.04(-0.57%)
Dec 21, 2018 6.900 6.980 6.780 6.980 58,800 +0.03(+0.43%)
Dec 20, 2018 6.830 6.960 6.800 6.950 32,054 +0.13(+1.91%)
Dec 19, 2018 6.600 6.930 6.600 6.820 157,648 -0.01(-0.15%)
Dec 18, 2018 6.800 7.060 6.800 6.830 63,640 -0.07(-1.01%)
Dec 17, 2018 6.740 6.980 6.520 6.900 41,240 +0.04(+0.58%)
Dec 14, 2018 6.790 7.130 6.605 6.860 327,700 -0.12(-1.72%)
Dec 13, 2018 6.612 6.990 6.612 6.980 45,803 +0.27(+4.02%)
Dec 12, 2018 6.130 7.010 6.130 6.710 113,165 +0.62(+10.18%)
Dec 11, 2018 6.050 6.200 6.050 6.090 19,937 -0.06(-1.03%)
Dec 10, 2018 6.050 6.220 6.050 6.153 7,063 +0.08(+1.37%)
Dec 07, 2018 6.070 6.170 6.040 6.070 20,500 -0.08(-1.30%)
Dec 06, 2018 6.050 6.850 6.028 6.150 63,481 -0.04(-0.65%)
Dec 04, 2018 6.360 6.500 6.070 6.190 35,500 -0.01(-0.16%)
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.