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 (%)
Jul 31, 2020 4.804 5.430 4.804 5.176 55,775 +0.23(+4.69%)
Jul 30, 2020 4.920 4.944 4.739 4.944 22,917 -0.02(-0.32%)
Jul 29, 2020 4.720 4.960 4.720 4.960 19,798 +0.00(+0.02%)
Jul 28, 2020 4.880 4.959 4.680 4.959 30,300 +0.16(+3.30%)
Jul 27, 2020 5.024 5.024 4.642 4.801 20,278 -0.08(-1.64%)
Jul 24, 2020 5.028 5.028 4.416 4.881 29,787 -0.08(-1.52%)
Jul 23, 2020 5.031 5.132 4.880 4.956 25,358 -0.08(-1.49%)
Jul 22, 2020 5.199 5.200 4.874 5.031 23,680 +0.08(+1.60%)
Jul 21, 2020 4.960 4.960 4.752 4.952 27,065 +0.13(+2.65%)
Jul 20, 2020 5.040 5.080 4.640 4.824 37,947 +0.02(+0.50%)
Jul 17, 2020 4.880 4.960 4.728 4.800 55,050 +0.16(+3.45%)
Jul 16, 2020 5.120 5.120 4.480 4.640 24,358 +0.00(+0.00%)
Jul 15, 2020 4.655 4.944 4.409 4.640 34,493 -0.16(-3.32%)
Jul 14, 2020 5.000 5.024 4.564 4.799 34,605 -0.25(-4.94%)
Jul 13, 2020 5.200 5.217 4.960 5.049 27,569 -0.27(-5.00%)
Jul 10, 2020 5.438 5.438 5.040 5.314 27,100 +0.11(+2.20%)
Jul 09, 2020 5.440 5.440 5.120 5.200 40,658 +0.15(+3.01%)
Jul 08, 2020 5.006 5.432 4.978 5.048 44,821 +0.04(+0.70%)
Jul 07, 2020 5.050 5.258 4.960 5.013 24,913 -0.06(-1.28%)
Jul 06, 2020 5.104 5.200 4.905 5.078 29,772 -0.08(-1.60%)
Jul 02, 2020 5.201 5.438 4.980 5.160 18,212 -0.03(-0.57%)
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.