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

Aurora Mobile Ltd ADR (NQ: JG )

2.920 -0.180 (-5.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 1.070 1.071 1.020 1.040 308,851 -0.03(-2.80%)
Dec 30, 2021 0.9800 1.070 0.9800 1.070 459,471 +0.06(+5.94%)
Dec 29, 2021 0.9900 1.020 0.9600 1.010 390,840 +0.02(+2.05%)
Dec 28, 2021 1.080 1.080 0.9500 0.9897 1,383,561 -0.04(-3.91%)
Dec 27, 2021 1.110 1.140 1.030 1.030 394,133 -0.10(-8.85%)
Dec 23, 2021 1.050 1.160 1.050 1.130 344,360 +0.04(+3.67%)
Dec 22, 2021 1.030 1.150 1.020 1.090 336,505 +0.03(+2.83%)
Dec 21, 2021 1.010 1.070 1.010 1.060 245,163 +0.05(+4.95%)
Dec 20, 2021 1.040 1.050 1.000 1.010 322,314 -0.05(-4.72%)
Dec 17, 2021 1.030 1.110 1.020 1.060 380,998 +0.01(+0.95%)
Dec 16, 2021 1.110 1.140 1.030 1.050 230,933 -0.07(-6.25%)
Dec 15, 2021 1.130 1.140 1.050 1.120 333,192 -0.04(-3.45%)
Dec 14, 2021 1.110 1.190 1.100 1.160 159,228 +0.03(+2.65%)
Dec 13, 2021 1.160 1.175 1.120 1.130 189,230 -0.07(-5.83%)
Dec 10, 2021 1.220 1.220 1.170 1.200 163,767 -0.03(-2.44%)
Dec 09, 2021 1.220 1.260 1.200 1.230 280,465 -0.01(-0.81%)
Dec 08, 2021 1.190 1.260 1.160 1.240 192,059 +0.04(+3.33%)
Dec 07, 2021 1.170 1.230 1.140 1.200 255,046 +0.07(+6.19%)
Dec 06, 2021 1.060 1.163 1.020 1.130 428,566 +0.08(+7.62%)
Dec 03, 2021 1.110 1.150 1.030 1.050 596,211 -0.04(-3.67%)
Dec 02, 2021 1.270 1.302 1.040 1.090 1,313,876 -0.17(-13.49%)
Dec 01, 2021 1.420 1.440 1.235 1.260 973,551 -0.16(-11.27%)
Nov 30, 2021 1.430 1.496 1.410 1.420 426,342 +0.00(+0.00%)
Nov 29, 2021 1.410 1.440 1.400 1.420 344,905 +0.02(+1.43%)
Nov 26, 2021 1.400 1.415 1.380 1.400 520,210 -0.01(-0.71%)
Nov 24, 2021 1.460 1.470 1.400 1.410 588,457 +0.00(+0.00%)
Nov 23, 2021 1.620 1.620 1.400 1.410 1,125,722 -0.13(-8.44%)
Nov 22, 2021 1.530 1.650 1.485 1.540 2,003,976 +0.07(+4.76%)
Nov 19, 2021 1.540 1.540 1.460 1.470 783,501 -0.04(-2.65%)
Nov 18, 2021 1.680 1.510 1.480 1.510 1,566,059 -0.05(-3.21%)
Nov 17, 2021 1.510 1.810 1.497 1.560 3,337,505 +0.06(+4.00%)
Nov 16, 2021 1.480 1.500 1.480 1.500 121,043 +0.02(+1.35%)
Nov 15, 2021 1.510 1.510 1.480 1.480 219,592 -0.02(-1.33%)
Nov 12, 2021 1.470 1.510 1.460 1.500 258,139 +0.03(+2.04%)
Nov 11, 2021 1.480 1.510 1.451 1.470 208,548 +0.00(+0.00%)
Nov 10, 2021 1.490 1.470 220,544 -0.03(-2.00%)
Nov 09, 2021 1.500 1.505 1.465 1.500 185,952 +0.00(+0.00%)
Nov 08, 2021 1.500 1.510 1.475 1.500 287,015 +0.02(+1.35%)
Nov 05, 2021 1.490 1.520 1.460 1.480 255,515 -0.02(-1.33%)
Nov 04, 2021 1.510 1.520 1.485 1.500 321,036 +0.00(+0.00%)
Nov 03, 2021 1.510 1.520 1.480 1.500 300,041 +0.01(+0.67%)
Nov 02, 2021 1.560 1.580 1.490 1.490 351,974 -0.10(-6.29%)
Nov 01, 2021 1.460 1.642 1.510 1.590 726,226 +0.12(+8.16%)
Oct 29, 2021 1.480 1.510 1.440 1.470 342,761 -0.02(-1.34%)
Oct 28, 2021 1.520 1.573 1.480 1.490 513,248 -0.05(-3.25%)
Oct 27, 2021 1.530 1.570 1.500 1.540 519,352 +0.00(+0.00%)
Oct 26, 2021 1.590 1.540 364,978 -0.04(-2.53%)
Oct 25, 2021 1.560 1.610 1.520 1.580 470,418 +0.02(+1.28%)
Oct 22, 2021 1.650 1.660 1.550 1.560 382,093 -0.08(-4.88%)
Oct 21, 2021 1.700 1.740 1.615 1.640 543,037 -0.08(-4.65%)
Oct 20, 2021 1.670 1.730 1.620 1.720 536,176 +0.07(+4.24%)
Oct 19, 2021 1.570 1.650 1.570 1.650 628,386 +0.12(+7.84%)
Oct 18, 2021 1.550 1.590 1.500 1.530 501,780 +0.01(+0.66%)
Oct 15, 2021 1.560 1.600 1.490 1.520 566,967 -0.04(-2.56%)
Oct 14, 2021 1.580 1.607 1.530 1.560 234,098 -0.03(-1.89%)
Oct 13, 2021 1.590 1.630 1.570 1.590 216,956 +0.02(+1.27%)
Oct 12, 2021 1.590 1.600 1.520 1.570 294,739 +0.02(+0.96%)
Oct 11, 2021 1.660 1.680 1.550 1.555 210,237 -0.07(-4.60%)
Oct 08, 2021 1.640 1.670 1.620 1.630 233,841 +0.01(+0.62%)
Oct 07, 2021 1.640 1.700 1.600 1.620 264,646 +0.01(+0.62%)
Oct 06, 2021 1.600 1.660 1.580 1.610 140,796 +0.00(+0.00%)
Oct 05, 2021 1.630 1.680 1.610 1.610 133,860 -0.01(-0.62%)
Oct 04, 2021 1.660 1.710 1.600 1.620 234,074 -0.04(-2.41%)
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.