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 (%)
Nov 30, 2020 2.970 2.970 2.790 2.840 133,157 -0.10(-3.24%)
Nov 27, 2020 2.850 2.980 2.760 2.935 155,000 +0.17(+5.96%)
Nov 25, 2020 2.890 3.080 2.730 2.770 321,500 -0.10(-3.48%)
Nov 24, 2020 3.020 3.020 2.740 2.870 158,456 -0.01(-0.35%)
Nov 23, 2020 2.750 2.960 2.750 2.880 205,584 +0.13(+4.84%)
Nov 20, 2020 2.820 3.070 2.700 2.747 229,100 -0.07(-2.59%)
Nov 19, 2020 2.750 2.850 2.600 2.820 255,779 -0.08(-2.76%)
Nov 18, 2020 2.820 3.020 2.720 2.900 160,121 -0.02(-0.68%)
Nov 17, 2020 3.000 3.110 2.916 2.920 51,438 -0.05(-1.68%)
Nov 16, 2020 2.890 3.090 2.873 2.970 67,771 +0.05(+1.71%)
Nov 13, 2020 2.850 3.140 2.820 2.920 128,400 -0.02(-0.68%)
Nov 12, 2020 3.060 3.270 2.810 2.940 316,458 -0.16(-5.16%)
Nov 11, 2020 2.970 3.200 2.780 3.100 177,995 +0.16(+5.44%)
Nov 10, 2020 2.890 3.030 2.673 2.940 148,511 +0.07(+2.44%)
Nov 09, 2020 3.030 3.340 2.760 2.870 189,792 -0.21(-6.82%)
Nov 06, 2020 3.350 3.350 3.050 3.080 162,800 -0.24(-7.23%)
Nov 05, 2020 3.440 3.440 3.120 3.320 106,140 -0.19(-5.41%)
Nov 04, 2020 3.560 3.625 3.310 3.510 175,982 -0.02(-0.57%)
Nov 03, 2020 3.810 4.000 3.500 3.530 86,334 -0.23(-6.12%)
Nov 02, 2020 3.800 4.087 3.605 3.760 98,731 +0.02(+0.53%)
Oct 30, 2020 4.620 4.750 3.555 3.740 205,400 -0.77(-17.11%)
Oct 29, 2020 4.478 4.799 4.240 4.512 32,916 +0.18(+4.25%)
Oct 28, 2020 4.782 4.782 4.320 4.328 25,637 -0.18(-3.98%)
Oct 27, 2020 4.640 4.640 4.332 4.507 78,348 -0.13(-2.81%)
Oct 26, 2020 4.960 5.278 4.400 4.638 82,199 -0.46(-9.08%)
Oct 23, 2020 5.520 5.732 4.984 5.101 60,975 -0.10(-1.91%)
Oct 22, 2020 6.216 6.240 4.976 5.200 140,795 -1.96(-27.38%)
Oct 21, 2020 6.560 8.400 6.480 7.161 268,130 +0.28(+4.08%)
Oct 20, 2020 5.200 7.600 5.040 6.880 297,509 +1.20(+21.23%)
Oct 19, 2020 4.880 7.840 4.880 5.675 315,458 +0.79(+16.28%)
Oct 16, 2020 4.504 5.121 4.504 4.881 22,762 +0.39(+8.75%)
Oct 15, 2020 4.600 4.999 4.400 4.488 17,578 -0.14(-3.06%)
Oct 14, 2020 5.199 5.360 4.604 4.630 21,633 -0.37(-7.47%)
Oct 13, 2020 5.078 5.424 4.481 5.003 22,801 -0.03(-0.52%)
Oct 12, 2020 4.152 5.920 4.152 5.030 122,947 +0.75(+17.49%)
Oct 09, 2020 4.080 4.376 4.037 4.281 31,200 -0.04(-0.93%)
Oct 08, 2020 4.400 4.400 3.920 4.321 17,306 +0.00(+0.02%)
Oct 07, 2020 4.160 4.560 4.082 4.320 34,685 +0.24(+5.88%)
Oct 06, 2020 4.160 4.560 4.080 4.080 14,020 -0.12(-2.89%)
Oct 05, 2020 4.304 4.560 4.048 4.202 16,206 -0.09(-2.01%)
Oct 02, 2020 4.160 4.640 4.116 4.288 22,650 +0.37(+9.39%)
Oct 01, 2020 3.920 4.160 3.360 3.920 14,475 -0.15(-3.66%)
Sep 30, 2020 3.840 4.175 2.800 4.069 28,955 -0.17(-4.04%)
Sep 29, 2020 4.640 4.640 4.080 4.240 21,321 -0.18(-4.16%)
Sep 28, 2020 4.400 4.640 4.182 4.424 14,569 +0.18(+4.34%)
Sep 25, 2020 4.400 4.432 4.109 4.240 15,637 -0.08(-1.82%)
Sep 24, 2020 4.155 4.513 4.085 4.318 20,942 -0.00(-0.02%)
Sep 23, 2020 4.432 4.680 4.096 4.319 23,600 -0.04(-1.01%)
Sep 22, 2020 4.544 4.544 4.096 4.363 21,894 -0.02(-0.37%)
Sep 21, 2020 4.206 4.480 4.176 4.379 13,100 +0.22(+5.27%)
Sep 18, 2020 4.480 4.640 4.160 4.160 16,212 -0.48(-10.34%)
Sep 17, 2020 4.640 4.720 4.400 4.640 29,185 -0.08(-1.69%)
Sep 16, 2020 4.536 4.767 4.248 4.720 25,330 +0.16(+3.47%)
Sep 15, 2020 4.162 4.800 4.162 4.562 16,753 +0.08(+1.82%)
Sep 14, 2020 4.160 4.560 3.840 4.480 28,986 +0.20(+4.73%)
Sep 11, 2020 4.320 4.320 4.048 4.278 18,975 -0.04(-0.98%)
Sep 10, 2020 4.320 4.320 4.080 4.320 16,677 +0.00(+0.00%)
Sep 09, 2020 4.347 4.658 4.130 4.320 14,281 +0.16(+3.85%)
Sep 08, 2020 4.080 4.560 3.966 4.160 31,455 +0.00(+0.00%)
Sep 04, 2020 4.064 4.320 3.758 4.160 18,125 +0.16(+4.00%)
Sep 03, 2020 4.640 4.640 3.760 4.000 62,121 -0.48(-10.73%)
Sep 02, 2020 4.800 4.800 4.481 4.481 18,015 -0.37(-7.70%)
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.