Chronicle Journal: Finance

Jianpu Technology Inc (NY: JT )

3.050 USD -0.140 (-4.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.170 3.305 3.010 3.050 299,898 -0.14(-4.39%)
May 06, 2021 2.950 3.320 2.950 3.190 218,571 +0.22(+7.40%)
May 05, 2021 2.970 3.090 2.840 2.970 104,088 +0.09(+3.13%)
May 04, 2021 2.810 2.980 2.810 2.880 117,481 +0.06(+2.13%)
May 03, 2021 2.810 2.940 2.810 2.820 110,417 -0.06(-2.08%)
Apr 30, 2021 2.700 2.960 2.700 2.880 179,800 +0.17(+6.27%)
Apr 29, 2021 2.870 2.950 2.710 2.710 136,070 -0.16(-5.57%)
Apr 28, 2021 2.800 3.089 2.800 2.870 194,438 +0.02(+0.70%)
Apr 27, 2021 2.780 2.970 2.720 2.850 179,997 +0.09(+3.26%)
Apr 26, 2021 2.900 3.000 2.700 2.760 193,480 -0.12(-4.17%)
Apr 23, 2021 2.720 2.990 2.690 2.880 108,000 +0.20(+7.46%)
Apr 22, 2021 2.750 2.800 2.610 2.680 167,585 +0.01(+0.37%)
Apr 21, 2021 2.580 2.790 2.530 2.670 126,160 +0.05(+1.91%)
Apr 20, 2021 2.440 2.690 2.440 2.620 131,368 +0.06(+2.34%)
Apr 19, 2021 2.560 2.639 2.370 2.560 137,843 +0.00(+0.00%)
Apr 16, 2021 2.290 2.600 2.260 2.560 175,000 +0.21(+8.94%)
Apr 15, 2021 2.560 2.580 2.340 2.350 124,409 -0.20(-7.84%)
Apr 14, 2021 2.350 2.560 2.330 2.550 108,202 +0.14(+5.81%)
Apr 13, 2021 2.270 2.460 2.242 2.410 205,071 +0.06(+2.55%)
Apr 12, 2021 2.630 2.710 2.330 2.350 148,345 -0.23(-8.91%)
Apr 09, 2021 2.750 2.752 2.580 2.580 120,600 -0.16(-5.84%)
Apr 08, 2021 2.570 2.770 2.430 2.740 171,285 +0.18(+7.03%)
Apr 07, 2021 2.550 2.760 2.550 2.560 144,248 +0.00(+0.00%)
Apr 06, 2021 2.570 2.690 2.560 2.560 76,977 +0.00(+0.00%)
Apr 05, 2021 2.590 2.637 2.520 2.560 70,907 -0.02(-0.78%)
Apr 01, 2021 2.580 2.660 2.530 2.580 105,300 -0.02(-0.77%)
Mar 31, 2021 2.480 2.650 2.410 2.600 89,895 +0.07(+2.77%)
Mar 30, 2021 2.500 2.570 2.280 2.530 189,463 +0.00(+0.00%)
Mar 29, 2021 2.630 2.680 2.480 2.530 103,576 -0.14(-5.24%)
Mar 26, 2021 2.600 2.900 2.600 2.670 223,000 +0.19(+7.66%)
Mar 25, 2021 2.750 2.780 2.280 2.480 496,849 -0.41(-14.19%)
Mar 24, 2021 3.010 3.490 2.750 2.890 498,748 -0.12(-3.99%)
Mar 23, 2021 3.410 3.750 2.990 3.010 521,242 -0.39(-11.47%)
Mar 22, 2021 2.850 3.670 2.800 3.400 657,724 +0.57(+20.14%)
Mar 19, 2021 2.800 2.920 2.730 2.830 137,800 -0.09(-3.08%)
Mar 18, 2021 2.720 3.150 2.700 2.920 475,488 +0.18(+6.57%)
Mar 17, 2021 2.780 2.820 2.670 2.740 154,835 +0.01(+0.37%)
Mar 16, 2021 2.910 2.910 2.640 2.730 77,252 -0.16(-5.54%)
Mar 15, 2021 2.700 2.890 2.640 2.890 130,828 +0.23(+8.65%)
Mar 12, 2021 2.500 2.680 2.500 2.660 183,000 +0.25(+10.37%)
Mar 11, 2021 2.500 2.600 2.390 2.410 193,416 -0.04(-1.63%)
Mar 10, 2021 2.580 2.620 2.400 2.450 117,931 -0.05(-2.00%)
Mar 09, 2021 2.380 2.640 2.370 2.500 126,159 +0.10(+4.17%)
Mar 08, 2021 2.210 2.430 2.200 2.400 153,290 +0.25(+11.63%)
Mar 05, 2021 2.200 2.240 2.020 2.150 256,700 -0.09(-4.02%)
Mar 04, 2021 2.500 2.510 2.200 2.240 273,536 -0.23(-9.31%)
Mar 03, 2021 2.340 2.560 2.300 2.470 465,031 +0.12(+5.11%)
Mar 02, 2021 2.540 2.540 2.260 2.350 300,627 -0.07(-2.89%)
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.