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

Aurora Mobile Ltd ADR (NQ: JG )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 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, 2019 2.700 3.760 2.700 2.950 378,900 +0.34(+12.88%)
Dec 30, 2019 2.230 2.700 2.210 2.613 172,403 +0.35(+15.63%)
Dec 27, 2019 2.190 2.380 2.184 2.260 141,000 +0.10(+4.63%)
Dec 26, 2019 2.150 2.190 2.100 2.160 18,201 +0.04(+1.89%)
Dec 24, 2019 2.180 2.190 2.080 2.120 5,300 -0.07(-3.20%)
Dec 23, 2019 2.070 2.190 2.070 2.190 10,976 +0.12(+5.80%)
Dec 20, 2019 2.120 2.230 2.070 2.070 56,400 -0.08(-3.72%)
Dec 19, 2019 2.190 2.280 2.050 2.150 21,759 -0.12(-5.29%)
Dec 18, 2019 2.220 2.270 2.160 2.270 34,325 +0.01(+0.44%)
Dec 17, 2019 2.300 2.300 2.200 2.260 18,174 -0.04(-1.74%)
Dec 16, 2019 2.280 2.300 2.174 2.300 31,571 -0.04(-1.71%)
Dec 13, 2019 2.360 2.360 2.320 2.340 7,100 -0.02(-0.85%)
Dec 12, 2019 2.390 2.430 2.300 2.360 18,835 -0.03(-1.26%)
Dec 11, 2019 2.250 2.430 2.120 2.390 33,961 +0.14(+6.22%)
Dec 10, 2019 2.280 2.340 2.220 2.250 60,697 -0.02(-0.88%)
Dec 09, 2019 2.390 2.440 2.150 2.270 64,938 +0.01(+0.44%)
Dec 06, 2019 2.100 2.380 2.100 2.260 60,500 +0.17(+8.13%)
Dec 05, 2019 2.060 2.180 2.050 2.090 59,336 -0.01(-0.48%)
Dec 04, 2019 2.320 2.320 2.060 2.100 131,486 -0.14(-6.25%)
Dec 03, 2019 2.110 2.306 2.103 2.240 51,342 +0.04(+1.82%)
Dec 02, 2019 2.680 2.680 2.000 2.200 161,269 -0.20(-8.33%)
Nov 29, 2019 2.430 2.490 2.385 2.400 81,900 -0.15(-5.88%)
Nov 27, 2019 2.810 2.810 2.511 2.550 70,200 -0.20(-7.27%)
Nov 26, 2019 3.170 3.170 2.560 2.750 165,035 -0.25(-8.33%)
Nov 25, 2019 3.110 3.280 2.950 3.000 126,291 -0.34(-10.15%)
Nov 22, 2019 3.460 3.500 3.000 3.339 38,200 -0.36(-9.76%)
Nov 21, 2019 4.000 4.000 2.900 3.700 187,118 -0.52(-12.32%)
Nov 20, 2019 4.040 4.360 4.040 4.220 70,290 +0.02(+0.48%)
Nov 19, 2019 4.180 4.250 4.050 4.200 13,567 +0.10(+2.44%)
Nov 18, 2019 4.280 4.280 4.050 4.100 5,123 -0.18(-4.21%)
Nov 15, 2019 4.050 4.280 4.050 4.280 17,200 +0.14(+3.38%)
Nov 14, 2019 4.130 4.245 4.050 4.140 4,913 -0.01(-0.24%)
Nov 13, 2019 4.250 4.270 4.130 4.150 10,593 -0.06(-1.43%)
Nov 12, 2019 4.220 4.280 4.170 4.210 24,859 -0.08(-1.86%)
Nov 11, 2019 4.305 4.305 4.151 4.290 5,529 +0.04(+0.94%)
Nov 08, 2019 4.140 4.344 4.115 4.250 93,000 +0.10(+2.41%)
Nov 07, 2019 4.090 4.150 3.980 4.150 12,918 +0.11(+2.72%)
Nov 06, 2019 4.050 4.090 3.965 4.040 8,973 -0.06(-1.46%)
Nov 05, 2019 4.100 4.130 4.030 4.100 41,587 +0.05(+1.36%)
Nov 04, 2019 3.970 4.070 3.950 4.045 36,259 +0.04(+1.12%)
Nov 01, 2019 4.010 4.040 3.970 4.000 52,200 -0.02(-0.50%)
Oct 31, 2019 4.000 4.030 3.970 4.020 5,371 +0.06(+1.52%)
Oct 30, 2019 4.020 4.060 3.950 3.960 70,643 -0.01(-0.25%)
Oct 29, 2019 3.990 4.040 3.940 3.970 58,630 +0.07(+1.79%)
Oct 28, 2019 3.980 4.020 3.870 3.900 40,372 -0.08(-2.01%)
Oct 25, 2019 3.950 3.980 3.750 3.980 9,400 +0.00(+0.00%)
Oct 24, 2019 4.000 4.000 3.842 3.980 10,332 +0.00(+0.00%)
Oct 23, 2019 3.800 4.000 3.800 3.980 14,945 +0.20(+5.29%)
Oct 22, 2019 3.950 3.980 3.780 3.780 21,937 -0.21(-5.26%)
Oct 21, 2019 3.890 3.990 3.800 3.990 16,550 +0.00(+0.00%)
Oct 18, 2019 3.790 4.000 3.590 3.990 58,300 +0.21(+5.56%)
Oct 17, 2019 3.730 3.800 3.630 3.780 3,821 -0.02(-0.53%)
Oct 16, 2019 3.420 3.840 3.420 3.800 27,967 +0.39(+11.44%)
Oct 15, 2019 3.500 3.720 3.314 3.410 113,865 -0.05(-1.45%)
Oct 14, 2019 3.750 3.750 3.455 3.460 16,892 -0.21(-5.72%)
Oct 11, 2019 3.530 3.840 3.500 3.670 10,600 +0.23(+6.69%)
Oct 10, 2019 3.610 3.628 3.410 3.440 8,503 -0.11(-3.10%)
Oct 09, 2019 3.580 3.660 3.540 3.550 3,963 +0.04(+1.14%)
Oct 08, 2019 3.610 3.710 3.470 3.510 21,873 -0.24(-6.40%)
Oct 07, 2019 3.760 3.830 3.700 3.750 5,349 -0.05(-1.32%)
Oct 04, 2019 3.770 3.820 3.600 3.800 21,300 +0.03(+0.80%)
Oct 03, 2019 3.900 3.910 3.760 3.770 4,028 -0.08(-2.08%)
Oct 02, 2019 4.080 4.094 3.619 3.850 86,860 -0.23(-5.64%)
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.