Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

4.844 +0.004 (+0.09%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 70.20 75.00 70.00 70.60 47,875 -1.60(-2.22%)
Apr 29, 2021 80.20 82.20 72.20 72.20 90,272 -12.00(-14.25%)
Apr 28, 2021 75.60 91.20 75.00 84.20 593,156 +13.80(+19.60%)
Apr 27, 2021 73.20 74.00 70.00 70.40 24,646 -3.40(-4.61%)
Apr 26, 2021 68.60 74.20 68.60 73.80 23,575 +4.80(+6.96%)
Apr 23, 2021 68.00 69.60 67.40 69.00 19,525 +1.40(+2.07%)
Apr 22, 2021 67.00 70.00 66.60 67.60 23,165 +0.20(+0.30%)
Apr 21, 2021 64.00 67.80 62.80 67.40 19,484 +3.20(+4.98%)
Apr 20, 2021 64.00 66.20 62.40 64.20 30,991 -1.40(-2.13%)
Apr 19, 2021 67.20 67.80 62.60 65.60 39,028 -1.60(-2.38%)
Apr 16, 2021 70.20 71.60 64.40 67.20 50,220 -3.20(-4.55%)
Apr 15, 2021 71.20 72.40 69.40 70.40 33,212 +0.00(+0.00%)
Apr 14, 2021 72.40 73.80 69.20 70.40 38,941 -1.20(-1.68%)
Apr 13, 2021 70.80 72.60 68.40 71.60 49,706 +1.80(+2.58%)
Apr 12, 2021 80.20 80.80 69.60 69.80 92,293 -10.00(-12.53%)
Apr 09, 2021 83.40 84.31 79.60 79.80 52,685 -6.40(-7.42%)
Apr 08, 2021 82.00 86.20 80.60 86.20 34,111 +4.60(+5.64%)
Apr 07, 2021 82.40 83.40 80.60 81.60 21,769 -1.60(-1.92%)
Apr 06, 2021 81.20 85.60 80.00 83.20 43,752 +0.40(+0.48%)
Apr 05, 2021 87.20 87.60 81.00 82.80 36,182 -3.20(-3.72%)
Apr 01, 2021 86.40 91.00 84.80 86.00 49,285 +1.40(+1.65%)
Mar 31, 2021 84.40 85.20 81.60 84.60 49,795 +0.60(+0.71%)
Mar 30, 2021 82.80 84.80 78.80 84.00 82,154 +3.40(+4.22%)
Mar 29, 2021 84.00 85.60 79.60 80.60 27,554 -4.40(-5.18%)
Mar 26, 2021 86.60 87.35 79.00 85.00 57,595 -2.60(-2.97%)
Mar 25, 2021 83.20 88.80 82.00 87.60 56,779 +0.20(+0.23%)
Mar 24, 2021 95.20 96.40 87.20 87.40 60,963 -8.20(-8.58%)
Mar 23, 2021 103.20 104.60 94.40 95.60 59,753 -8.40(-8.08%)
Mar 22, 2021 106.60 107.60 102.80 104.00 46,927 -2.60(-2.44%)
Mar 19, 2021 111.80 112.00 105.20 106.60 99,945 -6.40(-5.66%)
Mar 18, 2021 129.20 133.20 112.20 113.00 253,315 -12.60(-10.03%)
Mar 17, 2021 115.00 128.20 112.20 125.60 94,071 +6.60(+5.55%)
Mar 16, 2021 126.40 127.00 116.00 119.00 63,548 -6.40(-5.10%)
Mar 15, 2021 114.00 128.40 111.20 125.40 115,633 +13.40(+11.96%)
Mar 12, 2021 107.80 113.40 104.20 112.00 65,805 +2.20(+2.00%)
Mar 11, 2021 112.00 115.00 105.20 109.80 63,963 +1.20(+1.10%)
Mar 10, 2021 110.60 110.60 97.60 108.60 144,688 +1.40(+1.31%)
Mar 09, 2021 94.20 110.00 92.40 107.20 97,291 +16.60(+18.32%)
Mar 08, 2021 93.20 96.60 88.40 90.60 50,130 -5.20(-5.43%)
Mar 05, 2021 100.00 100.89 84.00 95.80 85,940 -1.60(-1.64%)
Mar 04, 2021 110.80 113.80 94.00 97.40 145,972 -16.60(-14.56%)
Mar 03, 2021 122.80 124.00 113.00 114.00 122,938 -5.20(-4.36%)
Mar 02, 2021 125.00 129.40 117.40 119.20 169,722 +3.20(+2.76%)
Mar 01, 2021 111.60 119.40 111.00 116.00 90,093 +9.20(+8.61%)
Feb 26, 2021 118.00 118.80 105.00 106.80 119,925 -5.40(-4.81%)
Feb 25, 2021 121.80 122.40 107.60 112.20 100,365 -8.60(-7.12%)
Feb 24, 2021 118.80 124.80 117.40 120.80 102,016 -3.80(-3.05%)
Feb 23, 2021 115.00 131.00 102.20 124.60 308,619 +11.80(+10.46%)
Feb 22, 2021 123.00 124.80 112.60 112.80 121,586 -14.20(-11.18%)
Feb 19, 2021 125.40 130.40 124.20 127.00 72,920 +1.00(+0.79%)
Feb 18, 2021 124.20 128.80 117.80 126.00 84,515 -3.60(-2.78%)
Feb 17, 2021 130.80 133.00 124.40 129.60 114,855 -4.60(-3.43%)
Feb 16, 2021 127.00 139.00 127.00 134.20 241,835 +12.00(+9.82%)
Feb 12, 2021 134.00 135.20 118.40 122.20 281,755 -19.20(-13.58%)
Feb 11, 2021 146.40 159.00 137.60 141.40 259,662 -21.20(-13.04%)
Feb 10, 2021 167.40 170.00 147.00 162.60 614,923 +22.60(+16.14%)
Feb 09, 2021 119.40 140.00 116.80 140.00 530,748 +25.00(+21.74%)
Feb 08, 2021 114.40 131.40 104.00 115.00 860,268 +15.40(+15.46%)
Feb 05, 2021 219.40 220.00 97.80 99.60 3,829,750 +20.00(+25.13%)
Feb 04, 2021 77.80 81.20 77.00 79.60 32,912 +3.20(+4.19%)
Feb 03, 2021 73.40 77.00 73.20 76.40 24,670 +3.60(+4.95%)
Feb 02, 2021 69.20 73.80 68.20 72.80 23,552 +3.80(+5.51%)
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.