Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

4.940 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 118.00 118.80 105.00 106.80 119,925 -5.40(-4.81%)
Feb 25, 2021 121.80 122.40 107.60 112.20 100,365 -8.60(-7.12%)
Feb 24, 2021 118.80 124.80 117.40 120.80 102,016 -3.80(-3.05%)
Feb 23, 2021 115.00 131.00 102.20 124.60 308,619 +11.80(+10.46%)
Feb 22, 2021 123.00 124.80 112.60 112.80 121,586 -14.20(-11.18%)
Feb 19, 2021 125.40 130.40 124.20 127.00 72,920 +1.00(+0.79%)
Feb 18, 2021 124.20 128.80 117.80 126.00 84,515 -3.60(-2.78%)
Feb 17, 2021 130.80 133.00 124.40 129.60 114,855 -4.60(-3.43%)
Feb 16, 2021 127.00 139.00 127.00 134.20 241,835 +12.00(+9.82%)
Feb 12, 2021 134.00 135.20 118.40 122.20 281,755 -19.20(-13.58%)
Feb 11, 2021 146.40 159.00 137.60 141.40 259,662 -21.20(-13.04%)
Feb 10, 2021 167.40 170.00 147.00 162.60 614,923 +22.60(+16.14%)
Feb 09, 2021 119.40 140.00 116.80 140.00 530,748 +25.00(+21.74%)
Feb 08, 2021 114.40 131.40 104.00 115.00 860,268 +15.40(+15.46%)
Feb 05, 2021 219.40 220.00 97.80 99.60 3,829,750 +20.00(+25.13%)
Feb 04, 2021 77.80 81.20 77.00 79.60 32,912 +3.20(+4.19%)
Feb 03, 2021 73.40 77.00 73.20 76.40 24,670 +3.60(+4.95%)
Feb 02, 2021 69.20 73.80 68.20 72.80 23,552 +3.80(+5.51%)
Feb 01, 2021 68.00 69.00 65.20 69.00 27,465 +2.00(+2.99%)
Jan 29, 2021 67.60 69.80 65.40 67.00 21,660 +0.00(+0.00%)
Jan 28, 2021 72.60 73.80 67.00 67.00 25,688 -3.40(-4.83%)
Jan 27, 2021 72.00 73.20 68.60 70.40 27,100 -2.80(-3.83%)
Jan 26, 2021 77.00 78.00 72.40 73.20 27,085 -1.80(-2.40%)
Jan 25, 2021 80.00 80.00 73.00 75.00 46,304 -4.60(-5.78%)
Jan 22, 2021 79.60 81.00 75.20 79.60 39,965 +0.00(+0.00%)
Jan 21, 2021 78.20 81.80 76.60 79.60 56,134 +2.00(+2.58%)
Jan 20, 2021 78.40 82.60 76.00 77.60 69,520 +2.80(+3.74%)
Jan 19, 2021 74.40 78.00 74.00 74.80 36,031 +0.80(+1.08%)
Jan 15, 2021 72.20 75.60 70.40 74.00 24,395 +1.20(+1.65%)
Jan 14, 2021 72.20 74.80 71.60 72.80 22,777 +1.40(+1.96%)
Jan 13, 2021 72.00 73.60 69.20 71.40 34,493 -0.80(-1.11%)
Jan 12, 2021 75.60 76.00 71.40 72.20 44,535 -1.80(-2.43%)
Jan 11, 2021 73.60 76.77 72.40 74.00 22,047 -0.40(-0.54%)
Jan 08, 2021 72.40 74.60 69.60 74.40 27,920 +1.00(+1.36%)
Jan 07, 2021 69.60 74.00 68.40 73.40 35,831 +6.00(+8.90%)
Jan 06, 2021 67.20 70.00 66.60 67.40 39,452 -0.60(-0.88%)
Jan 05, 2021 66.00 70.20 65.60 68.00 30,641 +1.00(+1.49%)
Jan 04, 2021 72.00 72.40 65.00 67.00 48,803 -4.20(-5.90%)
Dec 31, 2020 71.20 71.20 71.20 38,403 -5.60(-7.29%)
Dec 30, 2020 75.60 82.00 74.00 76.80 38,403 -0.20(-0.26%)
Dec 29, 2020 78.60 79.60 74.40 77.00 28,110 -1.60(-2.04%)
Dec 28, 2020 83.80 84.60 76.60 78.60 91,664 +0.00(+0.00%)
Dec 24, 2020 85.40 85.40 75.60 78.60 99,380 +2.60(+3.42%)
Dec 23, 2020 90.60 95.60 74.80 76.00 227,386 -19.80(-20.67%)
Dec 22, 2020 121.00 121.20 87.00 95.80 2,427,419 +32.00(+50.16%)
Dec 21, 2020 68.20 68.80 61.60 63.80 22,965 -5.60(-8.07%)
Dec 18, 2020 66.40 69.60 65.20 69.40 22,390 +2.20(+3.27%)
Dec 17, 2020 68.20 71.00 65.00 67.20 25,312 -1.80(-2.61%)
Dec 16, 2020 68.40 70.40 66.40 69.00 13,813 -0.20(-0.29%)
Dec 15, 2020 70.80 71.08 66.20 69.20 16,798 -2.40(-3.35%)
Dec 14, 2020 69.00 72.40 66.00 71.60 26,015 +3.20(+4.68%)
Dec 11, 2020 65.00 69.00 64.40 68.40 10,235 +3.00(+4.59%)
Dec 10, 2020 67.20 68.20 64.20 65.40 9,001 -2.20(-3.25%)
Dec 09, 2020 71.60 72.00 66.60 67.60 16,274 -3.40(-4.79%)
Dec 08, 2020 73.20 75.00 66.80 71.00 31,370 +1.40(+2.01%)
Dec 07, 2020 75.00 75.40 66.80 69.60 31,886 +4.60(+7.08%)
Dec 04, 2020 64.00 67.00 61.20 65.00 13,490 +0.60(+0.93%)
Dec 03, 2020 63.60 68.00 63.00 64.40 13,403 +1.40(+2.22%)
Dec 02, 2020 65.40 71.83 62.00 63.00 26,010 -2.00(-3.08%)
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.