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 (%)
Mar 31, 2020 6.720 7.200 6.560 6.720 15,379 -0.48(-6.67%)
Mar 30, 2020 6.800 7.200 6.048 7.200 14,362 +0.09(+1.24%)
Mar 27, 2020 6.337 7.440 6.337 7.112 14,162 +0.07(+1.02%)
Mar 26, 2020 7.188 7.280 6.152 7.040 13,927 -0.40(-5.38%)
Mar 25, 2020 7.440 8.480 7.281 7.440 3,803 -0.24(-3.12%)
Mar 24, 2020 7.396 7.992 7.232 7.680 11,037 +0.40(+5.48%)
Mar 23, 2020 7.944 8.000 7.200 7.281 5,685 -0.72(-8.99%)
Mar 20, 2020 7.680 8.240 7.680 8.000 3,500 +0.00(+0.00%)
Mar 19, 2020 8.240 8.480 7.240 8.000 11,730 -0.40(-4.76%)
Mar 18, 2020 8.080 8.800 7.280 8.400 11,215 +0.40(+5.00%)
Mar 17, 2020 7.679 8.400 7.240 8.000 9,208 +0.32(+4.17%)
Mar 16, 2020 6.811 8.080 5.735 7.680 6,381 +0.28(+3.74%)
Mar 13, 2020 7.744 8.000 7.040 7.403 12,050 -0.12(-1.55%)
Mar 12, 2020 8.720 8.880 7.371 7.520 14,494 -1.04(-12.15%)
Mar 11, 2020 8.880 8.960 8.240 8.560 11,991 -0.40(-4.46%)
Mar 10, 2020 9.120 9.120 8.639 8.960 8,683 +0.00(+0.00%)
Mar 09, 2020 8.720 9.040 8.080 8.960 10,060 -0.08(-0.88%)
Mar 06, 2020 9.040 9.200 8.800 9.040 8,300 +0.00(+0.00%)
Mar 05, 2020 9.120 9.200 8.800 9.040 13,796 -0.24(-2.59%)
Mar 04, 2020 8.880 9.280 8.720 9.280 11,407 +0.24(+2.65%)
Mar 03, 2020 9.040 9.280 8.640 9.040 13,016 -0.16(-1.74%)
Mar 02, 2020 8.160 9.280 8.160 9.200 13,876 +1.20(+15.00%)
Feb 28, 2020 8.640 9.120 8.000 8.000 31,075 -0.56(-6.54%)
Feb 27, 2020 8.480 8.960 8.400 8.560 16,101 +0.32(+3.88%)
Feb 26, 2020 9.120 9.200 8.160 8.240 14,079 -0.64(-7.21%)
Feb 25, 2020 9.200 9.280 8.400 8.880 15,059 -0.32(-3.48%)
Feb 24, 2020 9.200 9.200 8.720 9.200 12,095 -0.08(-0.86%)
Feb 21, 2020 9.360 9.600 9.040 9.280 7,187 -0.16(-1.69%)
Feb 20, 2020 8.880 9.600 8.880 9.440 36,532 +0.32(+3.51%)
Feb 19, 2020 9.200 9.360 8.880 9.120 12,995 +0.00(+0.00%)
Feb 18, 2020 9.440 9.520 9.000 9.120 13,503 -0.24(-2.56%)
Feb 14, 2020 9.600 9.760 9.120 9.360 12,262 -0.24(-2.50%)
Feb 13, 2020 9.360 9.920 8.800 9.600 10,312 +0.16(+1.69%)
Feb 12, 2020 9.600 9.600 9.040 9.440 11,126 -0.16(-1.67%)
Feb 11, 2020 9.440 9.600 9.022 9.600 18,545 +0.16(+1.69%)
Feb 10, 2020 9.680 9.760 8.880 9.440 19,324 -0.16(-1.67%)
Feb 07, 2020 9.600 9.760 8.800 9.600 15,387 -0.16(-1.64%)
Feb 06, 2020 10.00 10.00 9.280 9.760 16,957 -0.24(-2.40%)
Feb 05, 2020 9.600 10.24 8.800 10.00 23,734 +0.72(+7.76%)
Feb 04, 2020 8.960 9.520 8.880 9.280 14,614 +0.56(+6.42%)
Feb 03, 2020 8.880 9.600 8.400 8.720 17,853 -0.08(-0.91%)
Jan 31, 2020 9.520 9.680 8.400 8.800 12,862 -0.48(-5.17%)
Jan 30, 2020 9.040 9.520 8.880 9.280 13,573 -0.08(-0.85%)
Jan 29, 2020 8.880 9.600 8.880 9.360 16,397 +0.24(+2.63%)
Jan 28, 2020 9.520 9.760 9.120 9.120 11,220 -0.48(-5.00%)
Jan 27, 2020 10.08 10.08 9.280 9.600 16,898 -0.72(-6.98%)
Jan 24, 2020 10.80 10.80 10.16 10.32 12,937 -0.24(-2.27%)
Jan 23, 2020 11.60 11.84 10.56 10.56 18,928 -1.28(-10.81%)
Jan 22, 2020 12.32 12.32 11.84 11.84 18,716 -0.08(-0.67%)
Jan 21, 2020 12.00 12.32 11.84 11.92 19,859 -0.48(-3.87%)
Jan 17, 2020 12.32 12.72 12.16 12.40 20,487 -0.08(-0.64%)
Jan 16, 2020 12.32 12.72 12.16 12.48 19,502 +0.48(+4.00%)
Jan 15, 2020 13.04 13.52 11.84 12.00 32,084 -0.80(-6.25%)
Jan 14, 2020 12.40 13.52 12.32 12.80 40,035 +0.80(+6.67%)
Jan 13, 2020 12.16 12.64 12.00 12.00 21,703 +0.00(+0.00%)
Jan 10, 2020 12.00 12.08 12.00 12.00 13,012 +0.00(+0.00%)
Jan 09, 2020 11.68 12.24 11.68 12.00 16,964 +0.00(+0.00%)
Jan 08, 2020 12.00 12.32 12.00 12.00 19,679 +0.00(+0.00%)
Jan 07, 2020 11.92 12.32 11.79 12.00 18,526 +0.00(+0.00%)
Jan 06, 2020 12.08 12.56 12.00 12.00 21,351 -0.08(-0.66%)
Jan 03, 2020 11.92 12.48 11.92 12.08 12,325 +0.00(+0.00%)
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.