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

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 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 (%)
Mar 31, 2021 2.480 2.650 2.410 2.600 89,895 +0.07(+2.77%)
Mar 30, 2021 2.500 2.570 2.280 2.530 189,463 +0.00(+0.00%)
Mar 29, 2021 2.630 2.680 2.480 2.530 103,576 -0.14(-5.24%)
Mar 26, 2021 2.600 2.900 2.600 2.670 223,000 +0.19(+7.66%)
Mar 25, 2021 2.750 2.780 2.280 2.480 496,849 -0.41(-14.19%)
Mar 24, 2021 3.010 3.490 2.750 2.890 498,748 -0.12(-3.99%)
Mar 23, 2021 3.410 3.750 2.990 3.010 521,242 -0.39(-11.47%)
Mar 22, 2021 2.850 3.670 2.800 3.400 657,724 +0.57(+20.14%)
Mar 19, 2021 2.800 2.920 2.730 2.830 137,800 -0.09(-3.08%)
Mar 18, 2021 2.720 3.150 2.700 2.920 475,488 +0.18(+6.57%)
Mar 17, 2021 2.780 2.820 2.670 2.740 154,835 +0.01(+0.37%)
Mar 16, 2021 2.910 2.910 2.640 2.730 77,252 -0.16(-5.54%)
Mar 15, 2021 2.700 2.890 2.640 2.890 130,828 +0.23(+8.65%)
Mar 12, 2021 2.500 2.680 2.500 2.660 183,000 +0.25(+10.37%)
Mar 11, 2021 2.500 2.600 2.390 2.410 193,416 -0.04(-1.63%)
Mar 10, 2021 2.580 2.620 2.400 2.450 117,931 -0.05(-2.00%)
Mar 09, 2021 2.380 2.640 2.370 2.500 126,159 +0.10(+4.17%)
Mar 08, 2021 2.210 2.430 2.200 2.400 153,290 +0.25(+11.63%)
Mar 05, 2021 2.200 2.240 2.020 2.150 256,700 -0.09(-4.02%)
Mar 04, 2021 2.500 2.510 2.200 2.240 273,536 -0.23(-9.31%)
Mar 03, 2021 2.340 2.560 2.300 2.470 465,031 +0.12(+5.11%)
Mar 02, 2021 2.540 2.540 2.260 2.350 300,627 -0.07(-2.89%)
Mar 01, 2021 2.430 2.480 2.360 2.420 114,852 +0.11(+4.76%)
Feb 26, 2021 2.650 2.700 2.300 2.310 232,400 -0.31(-11.83%)
Feb 25, 2021 2.860 2.910 2.620 2.620 212,945 -0.23(-8.07%)
Feb 24, 2021 2.800 3.010 2.800 2.850 146,936 +0.06(+2.15%)
Feb 23, 2021 3.090 3.100 2.760 2.790 327,959 -0.40(-12.54%)
Feb 22, 2021 3.330 3.370 3.180 3.190 266,612 -0.12(-3.63%)
Feb 19, 2021 3.720 3.773 3.310 3.310 233,100 -0.34(-9.32%)
Feb 18, 2021 3.710 3.780 3.600 3.650 148,523 -0.05(-1.35%)
Feb 17, 2021 3.570 3.870 3.540 3.700 456,533 -0.24(-6.09%)
Feb 16, 2021 4.820 5.390 3.850 3.940 1,603,135 -0.60(-13.22%)
Feb 12, 2021 3.770 4.600 3.750 4.540 789,300 +0.72(+18.85%)
Feb 11, 2021 3.800 3.940 3.600 3.820 224,455 +0.02(+0.53%)
Feb 10, 2021 3.870 3.950 3.240 3.800 422,553 +0.02(+0.53%)
Feb 09, 2021 3.710 3.850 3.550 3.780 323,269 +0.18(+5.00%)
Feb 08, 2021 3.590 3.700 3.520 3.600 375,071 +0.08(+2.27%)
Feb 05, 2021 3.590 3.790 3.400 3.520 951,700 +0.03(+0.86%)
Feb 04, 2021 3.290 3.500 3.200 3.490 202,323 +0.21(+6.40%)
Feb 03, 2021 3.100 3.300 3.090 3.280 121,695 +0.19(+6.15%)
Feb 02, 2021 3.100 3.170 2.960 3.090 138,983 +0.01(+0.32%)
Feb 01, 2021 3.000 3.150 2.980 3.080 149,970 +0.12(+4.05%)
Jan 29, 2021 3.120 3.210 2.960 2.960 141,300 -0.18(-5.73%)
Jan 28, 2021 3.230 3.310 3.080 3.140 204,193 +0.00(+0.00%)
Jan 27, 2021 3.100 3.340 3.050 3.140 247,436 -0.30(-8.72%)
Jan 26, 2021 3.510 3.560 3.300 3.440 221,143 -0.07(-1.99%)
Jan 25, 2021 3.300 3.740 3.210 3.510 734,459 +0.35(+11.08%)
Jan 22, 2021 3.010 3.228 2.925 3.160 221,700 +0.15(+4.98%)
Jan 21, 2021 3.000 3.140 2.920 3.010 234,452 +0.04(+1.35%)
Jan 20, 2021 2.970 3.056 2.880 2.970 136,872 +0.00(+0.00%)
Jan 19, 2021 3.000 3.090 2.870 2.970 139,899 +0.13(+4.58%)
Jan 15, 2021 2.910 2.960 2.769 2.840 177,300 -0.06(-2.07%)
Jan 14, 2021 3.030 3.150 2.900 2.900 311,641 -0.06(-2.03%)
Jan 13, 2021 3.070 3.070 2.910 2.960 315,391 -0.13(-4.21%)
Jan 12, 2021 3.280 3.280 2.930 3.090 183,780 -0.10(-3.13%)
Jan 11, 2021 3.020 3.290 3.000 3.190 172,303 +0.15(+4.93%)
Jan 08, 2021 3.690 3.770 2.910 3.040 499,300 -0.48(-13.64%)
Jan 07, 2021 3.370 3.690 3.300 3.520 666,925 +0.41(+13.18%)
Jan 06, 2021 3.060 3.180 2.910 3.110 314,165 +0.17(+5.78%)
Jan 05, 2021 2.800 2.980 2.750 2.940 175,586 +0.12(+4.26%)
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.