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 (%)
Jun 30, 2021 2.790 2.840 2.620 2.660 314,880 -0.11(-3.97%)
Jun 29, 2021 2.750 2.820 2.730 2.770 84,370 -0.05(-1.77%)
Jun 28, 2021 2.660 2.880 2.660 2.820 249,900 +0.18(+6.82%)
Jun 25, 2021 2.500 2.670 2.490 2.640 168,949 +0.13(+5.18%)
Jun 24, 2021 2.520 2.590 2.480 2.510 111,559 +0.02(+0.80%)
Jun 23, 2021 2.430 2.640 2.430 2.490 134,183 +0.05(+2.05%)
Jun 22, 2021 2.570 2.570 2.420 2.440 225,548 -0.11(-4.31%)
Jun 21, 2021 2.630 2.710 2.490 2.550 158,571 -0.07(-2.67%)
Jun 18, 2021 2.760 2.840 2.610 2.620 68,740 -0.14(-5.07%)
Jun 17, 2021 2.850 2.900 2.690 2.760 160,568 -0.09(-3.16%)
Jun 16, 2021 2.740 2.850 2.740 2.850 84,356 +0.08(+2.89%)
Jun 15, 2021 2.740 2.790 2.700 2.770 141,039 -0.08(-2.81%)
Jun 14, 2021 2.850 2.940 2.780 2.850 118,333 +0.02(+0.71%)
Jun 11, 2021 2.880 2.900 2.800 2.830 106,877 -0.04(-1.39%)
Jun 10, 2021 2.890 2.970 2.750 2.870 165,101 +0.01(+0.35%)
Jun 09, 2021 2.720 2.890 2.720 2.860 77,530 +0.15(+5.54%)
Jun 08, 2021 2.630 2.830 2.630 2.710 128,560 +0.03(+1.12%)
Jun 07, 2021 2.620 2.740 2.572 2.680 130,892 +0.08(+3.08%)
Jun 04, 2021 2.550 2.760 2.510 2.600 112,012 +0.05(+1.96%)
Jun 03, 2021 2.670 2.670 2.530 2.550 132,255 -0.10(-3.77%)
Jun 02, 2021 2.690 2.720 2.600 2.650 160,647 -0.10(-3.64%)
Jun 01, 2021 2.700 2.790 2.570 2.750 105,411 +0.06(+2.23%)
May 28, 2021 2.870 2.900 2.690 2.690 124,947 -0.21(-7.24%)
May 27, 2021 2.650 2.900 2.650 2.900 157,615 +0.24(+9.02%)
May 26, 2021 2.740 2.750 2.590 2.660 65,434 +0.00(+0.00%)
May 25, 2021 2.570 2.800 2.560 2.660 138,231 +0.16(+6.40%)
May 24, 2021 2.650 2.650 2.480 2.500 109,181 -0.11(-4.21%)
May 21, 2021 2.590 2.750 2.570 2.610 111,626 +0.00(+0.19%)
May 20, 2021 2.680 2.680 2.401 2.605 472,664 -0.02(-0.57%)
May 19, 2021 2.730 2.850 2.560 2.620 121,176 -0.20(-7.09%)
May 18, 2021 2.860 2.943 2.770 2.820 169,785 +0.09(+3.30%)
May 17, 2021 2.730 2.820 2.640 2.730 132,470 +0.01(+0.37%)
May 14, 2021 2.560 2.780 2.560 2.720 118,793 +0.14(+5.43%)
May 13, 2021 2.550 2.680 2.550 2.580 100,614 -0.06(-2.27%)
May 12, 2021 2.570 2.690 2.550 2.640 150,503 -0.02(-0.75%)
May 11, 2021 2.530 2.900 2.530 2.660 120,061 -0.05(-1.85%)
May 10, 2021 3.060 3.080 2.660 2.710 222,180 -0.34(-11.15%)
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%)
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.