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

Jianpu Technology Inc ADR (NY: JT )

N/A 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 28, 2020 1.080 1.140 1.000 1.000 248,600 -0.07(-6.54%)
Feb 27, 2020 1.060 1.120 1.050 1.070 128,810 +0.04(+3.88%)
Feb 26, 2020 1.140 1.150 1.020 1.030 112,632 -0.08(-7.21%)
Feb 25, 2020 1.150 1.160 1.050 1.110 120,473 -0.04(-3.48%)
Feb 24, 2020 1.150 1.150 1.090 1.150 96,762 -0.01(-0.86%)
Feb 21, 2020 1.170 1.200 1.130 1.160 57,500 -0.02(-1.69%)
Feb 20, 2020 1.110 1.200 1.110 1.180 292,259 +0.04(+3.51%)
Feb 19, 2020 1.150 1.170 1.110 1.140 103,962 +0.00(+0.00%)
Feb 18, 2020 1.180 1.190 1.125 1.140 108,024 -0.03(-2.56%)
Feb 14, 2020 1.200 1.220 1.140 1.170 98,100 -0.03(-2.50%)
Feb 13, 2020 1.170 1.240 1.100 1.200 82,503 +0.02(+1.69%)
Feb 12, 2020 1.200 1.200 1.130 1.180 89,015 -0.02(-1.67%)
Feb 11, 2020 1.180 1.200 1.128 1.200 148,366 +0.02(+1.69%)
Feb 10, 2020 1.210 1.220 1.110 1.180 154,597 -0.02(-1.67%)
Feb 07, 2020 1.200 1.220 1.100 1.200 123,100 -0.02(-1.64%)
Feb 06, 2020 1.250 1.250 1.160 1.220 135,658 -0.03(-2.40%)
Feb 05, 2020 1.200 1.280 1.100 1.250 189,873 +0.09(+7.76%)
Feb 04, 2020 1.120 1.190 1.110 1.160 116,916 +0.07(+6.42%)
Feb 03, 2020 1.110 1.200 1.050 1.090 142,825 -0.01(-0.91%)
Jan 31, 2020 1.190 1.210 1.050 1.100 102,900 -0.06(-5.17%)
Jan 30, 2020 1.130 1.190 1.110 1.160 108,590 -0.01(-0.85%)
Jan 29, 2020 1.110 1.200 1.110 1.170 131,176 +0.03(+2.63%)
Jan 28, 2020 1.190 1.220 1.140 1.140 89,760 -0.06(-5.00%)
Jan 27, 2020 1.260 1.260 1.160 1.200 135,188 -0.09(-6.98%)
Jan 24, 2020 1.350 1.350 1.270 1.290 103,500 -0.03(-2.27%)
Jan 23, 2020 1.450 1.480 1.320 1.320 151,427 -0.16(-10.81%)
Jan 22, 2020 1.540 1.540 1.480 1.480 149,730 -0.01(-0.67%)
Jan 21, 2020 1.500 1.540 1.480 1.490 158,877 -0.06(-3.87%)
Jan 17, 2020 1.540 1.590 1.520 1.550 163,900 -0.01(-0.64%)
Jan 16, 2020 1.540 1.590 1.520 1.560 156,020 +0.06(+4.00%)
Jan 15, 2020 1.630 1.690 1.480 1.500 256,673 -0.10(-6.25%)
Jan 14, 2020 1.550 1.690 1.540 1.600 320,284 +0.10(+6.67%)
Jan 13, 2020 1.520 1.580 1.500 1.500 173,626 +0.00(+0.00%)
Jan 10, 2020 1.500 1.510 1.500 1.500 104,100 +0.00(+0.00%)
Jan 09, 2020 1.460 1.530 1.460 1.500 135,714 +0.00(+0.00%)
Jan 08, 2020 1.500 1.540 1.500 1.500 157,433 +0.00(+0.00%)
Jan 07, 2020 1.490 1.540 1.474 1.500 148,214 +0.00(+0.00%)
Jan 06, 2020 1.510 1.570 1.500 1.500 170,813 -0.01(-0.66%)
Jan 03, 2020 1.490 1.560 1.490 1.510 98,600 +0.00(+0.00%)
Jan 02, 2020 1.500 1.580 1.490 1.510 218,386 +0.02(+1.34%)
Dec 31, 2019 1.430 1.490 1.400 1.490 203,400 +0.07(+4.93%)
Dec 30, 2019 1.490 1.490 1.410 1.420 202,244 -0.07(-4.70%)
Dec 27, 2019 1.400 1.500 1.400 1.490 287,400 +0.08(+5.67%)
Dec 26, 2019 1.470 1.510 1.360 1.410 330,899 -0.10(-6.62%)
Dec 24, 2019 1.530 1.600 1.490 1.510 140,100 -0.07(-4.43%)
Dec 23, 2019 1.440 1.580 1.440 1.580 418,550 +0.14(+9.72%)
Dec 20, 2019 1.550 1.620 1.390 1.440 571,700 -0.12(-7.69%)
Dec 19, 2019 1.550 1.670 1.520 1.560 245,332 -0.05(-3.11%)
Dec 18, 2019 1.600 1.700 1.580 1.610 281,036 -0.05(-3.01%)
Dec 17, 2019 1.630 1.660 1.580 1.660 183,971 +0.00(+0.00%)
Dec 16, 2019 1.600 1.700 1.600 1.660 179,686 +0.00(+0.00%)
Dec 13, 2019 1.620 1.670 1.550 1.660 287,700 +0.04(+2.47%)
Dec 12, 2019 1.710 1.710 1.600 1.620 295,407 -0.09(-5.26%)
Dec 11, 2019 1.590 1.710 1.510 1.710 410,629 +0.17(+11.04%)
Dec 10, 2019 1.520 1.560 1.420 1.540 311,234 +0.07(+4.76%)
Dec 09, 2019 1.550 1.580 1.419 1.470 337,383 -0.08(-5.16%)
Dec 06, 2019 1.490 1.590 1.490 1.550 218,500 +0.03(+1.97%)
Dec 05, 2019 1.580 1.630 1.510 1.520 161,620 -0.03(-1.94%)
Dec 04, 2019 1.710 1.730 1.470 1.550 521,024 -0.35(-18.42%)
Dec 03, 2019 1.930 2.000 1.880 1.900 135,052 -0.10(-5.00%)
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.