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 30, 2022 0.7273 0.7273 0.6019 0.6404 129,388 -0.11(-14.60%)
Dec 29, 2022 0.7900 0.7901 0.7067 0.7499 72,662 -0.00(-0.25%)
Dec 28, 2022 0.7900 0.8201 0.7502 0.7518 128,810 -0.04(-4.96%)
Dec 27, 2022 0.8500 0.8500 0.7910 0.7910 33,564 -0.06(-6.93%)
Dec 23, 2022 0.8800 0.8800 0.8300 0.8499 30,396 -0.00(-0.01%)
Dec 22, 2022 0.8700 0.8941 0.8410 0.8500 55,902 -0.03(-3.41%)
Dec 21, 2022 0.8800 0.9000 0.8600 0.8800 121,403 +0.01(+1.15%)
Dec 20, 2022 0.8500 0.8950 0.8447 0.8700 80,824 +0.01(+1.16%)
Dec 19, 2022 0.8751 0.9000 0.8425 0.8600 98,007 -0.02(-1.73%)
Dec 16, 2022 0.8700 0.8900 0.8600 0.8751 54,742 +0.01(+0.60%)
Dec 15, 2022 0.8600 0.8900 0.8502 0.8699 32,380 +0.01(+1.14%)
Dec 14, 2022 0.8450 0.9000 0.8450 0.8601 109,775 -0.01(-1.14%)
Dec 13, 2022 0.8600 0.8700 0.8600 0.8700 68,309 +0.01(+1.16%)
Dec 12, 2022 0.8700 0.8700 0.8400 0.8600 72,132 -0.01(-1.12%)
Dec 09, 2022 0.8800 0.8800 0.8500 0.8697 36,810 +0.00(+0.16%)
Dec 08, 2022 0.8710 0.8978 0.8506 0.8683 86,266 -0.03(-3.52%)
Dec 07, 2022 0.9000 0.9001 0.8700 0.9000 29,587 -0.01(-0.78%)
Dec 06, 2022 0.9000 0.9099 0.8700 0.9071 43,127 +0.01(+0.79%)
Dec 05, 2022 0.8900 0.9000 0.8700 0.9000 79,779 +0.01(+1.12%)
Dec 02, 2022 0.9000 0.9000 0.8600 0.8900 64,074 -0.01(-1.11%)
Dec 01, 2022 0.8800 0.9100 0.8550 0.9000 73,541 +0.03(+2.97%)
Nov 30, 2022 0.8800 0.8800 0.8501 0.8740 50,488 -0.01(-0.66%)
Nov 29, 2022 0.8700 0.8800 0.8500 0.8798 38,340 +0.01(+1.00%)
Nov 28, 2022 0.8800 0.8800 0.8600 0.8711 37,915 -0.01(-1.01%)
Nov 25, 2022 0.8890 0.8890 0.8600 0.8800 8,545 -0.01(-1.51%)
Nov 23, 2022 0.8601 0.9098 0.8550 0.8935 33,276 -0.01(-0.59%)
Nov 22, 2022 0.8600 0.8988 0.8600 0.8988 27,183 +0.03(+3.79%)
Nov 21, 2022 0.8700 0.8995 0.8600 0.8660 29,610 -0.00(-0.46%)
Nov 18, 2022 0.9100 0.9100 0.8626 0.8700 15,109 -0.04(-4.40%)
Nov 17, 2022 0.9000 0.9100 0.8707 0.9100 28,883 +0.02(+2.25%)
Nov 16, 2022 0.9000 0.9071 0.8700 0.8900 46,363 -0.03(-3.26%)
Nov 15, 2022 0.9100 0.9212 0.8942 0.9200 33,502 +0.03(+3.00%)
Nov 14, 2022 0.9237 0.9237 0.8900 0.8932 8,293 -0.03(-3.64%)
Nov 11, 2022 0.9290 0.9290 0.8811 0.9269 12,424 +0.04(+4.12%)
Nov 10, 2022 1.000 1.000 0.8901 0.8902 125,380 -0.14(-13.57%)
Nov 09, 2022 0.9500 1.040 0.8401 1.030 225,169 +0.03(+3.00%)
Nov 08, 2022 0.9000 1.020 0.8500 1.000 176,939 +0.11(+11.87%)
Nov 07, 2022 0.9000 0.9000 0.8425 0.8939 33,274 +0.03(+3.94%)
Nov 04, 2022 0.9000 0.9400 0.8300 0.8600 368,096 +0.00(+0.00%)
Nov 03, 2022 0.8998 0.8998 0.8250 0.8600 11,957 -0.04(-4.43%)
Nov 02, 2022 0.9200 0.9200 0.8601 0.8999 12,361 -0.00(-0.01%)
Nov 01, 2022 0.9300 0.9300 0.8500 0.9000 13,720 +0.02(+2.21%)
Oct 31, 2022 0.8500 0.9000 0.8500 0.8805 18,662 -0.01(-1.06%)
Oct 28, 2022 0.9000 0.9200 0.8500 0.8899 30,852 -0.01(-1.12%)
Oct 27, 2022 0.9000 0.9100 0.8700 0.9000 46,424 -0.00(-0.04%)
Oct 26, 2022 0.8900 0.9298 0.8666 0.9004 42,457 +0.01(+1.17%)
Oct 25, 2022 0.8550 0.9200 0.8550 0.8900 13,905 +0.04(+4.09%)
Oct 24, 2022 0.8900 0.8900 0.7801 0.8550 60,719 -0.06(-7.06%)
Oct 21, 2022 0.9000 0.9200 0.8650 0.9199 17,084 -0.00(-0.01%)
Oct 20, 2022 0.9200 0.9247 0.8700 0.9200 13,965 +0.01(+1.10%)
Oct 19, 2022 0.9250 0.9250 0.8601 0.9100 7,862 -0.01(-1.08%)
Oct 18, 2022 0.9250 0.9250 0.9101 0.9199 16,374 +0.02(+2.62%)
Oct 17, 2022 0.8900 0.9100 0.8627 0.8964 14,961 -0.00(-0.40%)
Oct 14, 2022 0.9000 0.9100 0.8800 0.9000 26,934 -0.01(-0.55%)
Oct 13, 2022 0.9300 0.9300 0.8800 0.9050 14,894 +0.04(+5.22%)
Oct 12, 2022 0.8729 0.8729 0.8601 0.8601 40,922 -0.01(-1.15%)
Oct 11, 2022 0.8900 0.9400 0.8701 0.8701 49,599 -0.06(-6.44%)
Oct 10, 2022 0.9300 0.9400 0.9000 0.9300 19,317 -0.01(-1.06%)
Oct 07, 2022 1.000 1.000 0.9232 0.9400 41,271 -0.06(-5.91%)
Oct 06, 2022 0.9900 1.000 0.9700 0.9990 25,258 -0.00(-0.10%)
Oct 05, 2022 1.000 1.010 0.9701 1.000 68,335 +0.03(+3.62%)
Oct 04, 2022 0.9900 1.000 0.9650 0.9651 37,317 +0.00(+0.51%)
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.