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

Aurora Mobile Ltd ADR (NQ: JG )

3.010 +0.020 (+0.67%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2022 0.9700 1.000 0.9600 0.9602 25,092 -0.03(-2.98%)
Sep 30, 2022 1.000 1.000 0.9400 0.9897 109,797 -0.01(-1.03%)
Sep 29, 2022 1.000 1.000 0.9800 1.000 72,408 +0.00(+0.00%)
Sep 28, 2022 0.9900 1.040 0.9800 1.000 104,520 +0.01(+0.52%)
Sep 27, 2022 1.020 1.050 0.9604 0.9948 100,321 -0.03(-2.47%)
Sep 26, 2022 1.040 1.050 0.9600 1.020 126,002 -0.01(-0.97%)
Sep 23, 2022 1.040 1.040 0.9401 1.030 188,077 -0.02(-1.90%)
Sep 22, 2022 1.020 1.060 0.9600 1.050 173,452 +0.05(+5.04%)
Sep 21, 2022 0.9998 1.050 0.9193 0.9996 254,689 +0.01(+0.97%)
Sep 20, 2022 0.8900 1.000 0.8676 0.9900 321,639 +0.07(+7.63%)
Sep 19, 2022 0.8302 0.9400 0.8302 0.9198 361,467 +0.02(+2.31%)
Sep 16, 2022 0.9200 0.9200 0.8502 0.8990 67,275 -0.02(-2.28%)
Sep 15, 2022 0.9300 0.9400 0.8700 0.9200 214,860 +0.01(+1.10%)
Sep 14, 2022 0.8950 0.9150 0.8701 0.9100 91,638 +0.02(+1.68%)
Sep 13, 2022 0.8900 0.9160 0.8801 0.8950 40,301 -0.01(-1.43%)
Sep 12, 2022 0.8600 0.9200 0.8600 0.9080 37,394 +0.03(+3.39%)
Sep 09, 2022 0.9000 0.9200 0.8750 0.8782 36,594 +0.01(+0.88%)
Sep 08, 2022 0.9100 0.9383 0.8660 0.8705 39,736 -0.02(-2.19%)
Sep 07, 2022 0.8600 0.8900 0.8600 0.8900 34,723 +0.00(+0.45%)
Sep 06, 2022 0.8700 0.8999 0.8600 0.8860 32,468 +0.02(+2.38%)
Sep 02, 2022 0.8800 0.8888 0.8642 0.8654 24,015 -0.01(-1.64%)
Sep 01, 2022 0.8700 0.8981 0.8600 0.8798 11,628 -0.01(-1.15%)
Aug 31, 2022 0.8900 0.9000 0.8601 0.8900 38,841 +0.01(+0.58%)
Aug 30, 2022 0.8846 0.9000 0.8712 0.8849 14,170 -0.02(-1.67%)
Aug 29, 2022 0.8700 0.9219 0.8700 0.8999 77,936 +0.01(+1.24%)
Aug 26, 2022 0.8900 0.9100 0.8785 0.8889 64,943 -0.00(-0.11%)
Aug 25, 2022 0.8600 0.9000 0.8500 0.8899 25,482 +0.03(+3.77%)
Aug 24, 2022 0.9000 0.9000 0.8300 0.8576 82,080 -0.03(-3.45%)
Aug 23, 2022 0.9000 0.9000 0.8200 0.8882 65,765 +0.03(+3.28%)
Aug 22, 2022 0.9100 0.9486 0.8100 0.8600 271,672 -0.04(-4.88%)
Aug 19, 2022 0.9210 0.9300 0.9000 0.9041 54,638 -0.04(-3.77%)
Aug 18, 2022 0.9200 0.9488 0.9200 0.9395 60,591 -0.00(-0.04%)
Aug 17, 2022 0.9400 0.9900 0.9008 0.9399 69,877 +0.01(+1.06%)
Aug 16, 2022 0.9300 0.9678 0.9100 0.9300 85,933 -0.03(-3.53%)
Aug 15, 2022 1.040 1.040 0.9113 0.9640 145,119 -0.06(-5.49%)
Aug 12, 2022 1.010 1.040 1.010 1.020 163,053 +0.01(+0.99%)
Aug 11, 2022 1.040 1.040 1.000 1.010 75,183 -0.03(-2.88%)
Aug 10, 2022 0.9900 1.040 0.9362 1.040 189,802 +0.05(+5.05%)
Aug 09, 2022 0.9700 0.9900 0.9402 0.9900 35,695 +0.02(+2.06%)
Aug 08, 2022 0.9487 0.9800 0.9200 0.9700 79,398 +0.00(+0.22%)
Aug 05, 2022 0.9400 0.9699 0.9400 0.9679 64,707 +0.02(+1.88%)
Aug 04, 2022 1.000 1.000 0.9405 0.9500 33,474 -0.05(-4.99%)
Aug 03, 2022 0.9310 1.030 0.9101 0.9999 300,405 +0.07(+7.39%)
Aug 02, 2022 0.9200 0.9567 0.8903 0.9311 75,407 -0.00(-0.48%)
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.