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 (%)
Feb 26, 2021 2.650 2.700 2.300 2.310 232,400 -0.31(-11.83%)
Feb 25, 2021 2.860 2.910 2.620 2.620 212,945 -0.23(-8.07%)
Feb 24, 2021 2.800 3.010 2.800 2.850 146,936 +0.06(+2.15%)
Feb 23, 2021 3.090 3.100 2.760 2.790 327,959 -0.40(-12.54%)
Feb 22, 2021 3.330 3.370 3.180 3.190 266,612 -0.12(-3.63%)
Feb 19, 2021 3.720 3.773 3.310 3.310 233,100 -0.34(-9.32%)
Feb 18, 2021 3.710 3.780 3.600 3.650 148,523 -0.05(-1.35%)
Feb 17, 2021 3.570 3.870 3.540 3.700 456,533 -0.24(-6.09%)
Feb 16, 2021 4.820 5.390 3.850 3.940 1,603,135 -0.60(-13.22%)
Feb 12, 2021 3.770 4.600 3.750 4.540 789,300 +0.72(+18.85%)
Feb 11, 2021 3.800 3.940 3.600 3.820 224,455 +0.02(+0.53%)
Feb 10, 2021 3.870 3.950 3.240 3.800 422,553 +0.02(+0.53%)
Feb 09, 2021 3.710 3.850 3.550 3.780 323,269 +0.18(+5.00%)
Feb 08, 2021 3.590 3.700 3.520 3.600 375,071 +0.08(+2.27%)
Feb 05, 2021 3.590 3.790 3.400 3.520 951,700 +0.03(+0.86%)
Feb 04, 2021 3.290 3.500 3.200 3.490 202,323 +0.21(+6.40%)
Feb 03, 2021 3.100 3.300 3.090 3.280 121,695 +0.19(+6.15%)
Feb 02, 2021 3.100 3.170 2.960 3.090 138,983 +0.01(+0.32%)
Feb 01, 2021 3.000 3.150 2.980 3.080 149,970 +0.12(+4.05%)
Jan 29, 2021 3.120 3.210 2.960 2.960 141,300 -0.18(-5.73%)
Jan 28, 2021 3.230 3.310 3.080 3.140 204,193 +0.00(+0.00%)
Jan 27, 2021 3.100 3.340 3.050 3.140 247,436 -0.30(-8.72%)
Jan 26, 2021 3.510 3.560 3.300 3.440 221,143 -0.07(-1.99%)
Jan 25, 2021 3.300 3.740 3.210 3.510 734,459 +0.35(+11.08%)
Jan 22, 2021 3.010 3.228 2.925 3.160 221,700 +0.15(+4.98%)
Jan 21, 2021 3.000 3.140 2.920 3.010 234,452 +0.04(+1.35%)
Jan 20, 2021 2.970 3.056 2.880 2.970 136,872 +0.00(+0.00%)
Jan 19, 2021 3.000 3.090 2.870 2.970 139,899 +0.13(+4.58%)
Jan 15, 2021 2.910 2.960 2.769 2.840 177,300 -0.06(-2.07%)
Jan 14, 2021 3.030 3.150 2.900 2.900 311,641 -0.06(-2.03%)
Jan 13, 2021 3.070 3.070 2.910 2.960 315,391 -0.13(-4.21%)
Jan 12, 2021 3.280 3.280 2.930 3.090 183,780 -0.10(-3.13%)
Jan 11, 2021 3.020 3.290 3.000 3.190 172,303 +0.15(+4.93%)
Jan 08, 2021 3.690 3.770 2.910 3.040 499,300 -0.48(-13.64%)
Jan 07, 2021 3.370 3.690 3.300 3.520 666,925 +0.41(+13.18%)
Jan 06, 2021 3.060 3.180 2.910 3.110 314,165 +0.17(+5.78%)
Jan 05, 2021 2.800 2.980 2.750 2.940 175,586 +0.12(+4.26%)
Jan 04, 2021 2.970 2.990 2.720 2.820 189,373 -0.22(-7.24%)
Dec 31, 2020 3.040 3.040 3.040 109,993 +0.16(+5.56%)
Dec 30, 2020 2.870 2.940 2.800 2.880 109,993 +0.08(+2.86%)
Dec 29, 2020 2.900 2.950 2.790 2.800 132,147 -0.10(-3.45%)
Dec 28, 2020 2.910 3.000 2.760 2.900 162,526 -0.01(-0.34%)
Dec 24, 2020 2.910 2.950 2.820 2.910 121,900 -0.01(-0.34%)
Dec 23, 2020 2.830 3.080 2.830 2.920 176,007 +0.03(+1.04%)
Dec 22, 2020 2.830 2.933 2.710 2.890 277,015 -0.10(-3.34%)
Dec 21, 2020 2.660 2.990 2.660 2.990 205,247 +0.26(+9.52%)
Dec 18, 2020 2.630 2.750 2.580 2.730 108,600 -0.02(-0.73%)
Dec 17, 2020 2.450 2.750 2.440 2.750 147,797 +0.27(+10.89%)
Dec 16, 2020 2.560 2.560 2.400 2.480 91,965 -0.08(-3.13%)
Dec 15, 2020 2.620 2.620 2.510 2.560 86,125 -0.02(-0.78%)
Dec 14, 2020 2.650 2.660 2.530 2.580 69,226 +0.03(+1.18%)
Dec 11, 2020 2.620 2.670 2.520 2.550 120,400 -0.05(-1.92%)
Dec 10, 2020 2.640 2.680 2.560 2.600 98,000 -0.04(-1.52%)
Dec 09, 2020 2.860 2.860 2.620 2.640 317,488 -0.25(-8.65%)
Dec 08, 2020 2.900 3.000 2.860 2.890 248,401 -0.16(-5.25%)
Dec 07, 2020 3.200 3.200 2.900 3.050 296,092 -0.29(-8.68%)
Dec 04, 2020 2.840 3.340 2.800 3.340 601,500 +0.64(+23.70%)
Dec 03, 2020 2.550 2.910 2.550 2.700 365,362 +0.15(+5.88%)
Dec 02, 2020 2.640 2.700 2.460 2.550 146,513 -0.15(-5.56%)
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.