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

Aurora Mobile Ltd ADR (NQ: JG )

3.080 -0.020 (-0.65%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 2.420 2.680 2.420 2.680 34,900 +0.27(+11.20%)
Feb 27, 2020 2.450 2.651 2.410 2.410 60,758 -0.18(-6.78%)
Feb 26, 2020 2.887 2.966 2.560 2.585 7,654 -0.11(-4.25%)
Feb 25, 2020 2.940 2.940 2.630 2.700 46,416 -0.24(-8.16%)
Feb 24, 2020 2.910 3.080 2.860 2.940 40,773 -0.08(-2.65%)
Feb 21, 2020 3.010 3.080 2.975 3.020 29,600 +0.04(+1.34%)
Feb 20, 2020 3.000 3.050 2.890 2.980 80,718 -0.08(-2.61%)
Feb 19, 2020 3.100 3.100 2.970 3.060 82,699 -0.04(-1.29%)
Feb 18, 2020 3.080 3.100 2.850 3.100 67,089 +0.02(+0.65%)
Feb 14, 2020 3.080 3.090 2.860 3.080 39,900 +0.01(+0.33%)
Feb 13, 2020 3.010 3.140 2.980 3.070 36,672 +0.08(+2.68%)
Feb 12, 2020 2.940 3.060 2.940 2.990 26,672 +0.00(+0.00%)
Feb 11, 2020 3.000 3.000 2.930 2.990 18,907 +0.06(+2.05%)
Feb 10, 2020 2.860 2.930 2.821 2.930 4,304 +0.03(+1.03%)
Feb 07, 2020 3.000 3.060 2.749 2.900 22,800 +0.00(+0.00%)
Feb 06, 2020 2.810 2.930 2.810 2.900 48,673 +0.08(+2.84%)
Feb 05, 2020 2.770 2.831 2.770 2.820 23,678 +0.05(+1.81%)
Feb 04, 2020 2.700 2.770 2.700 2.770 6,502 +0.06(+2.21%)
Feb 03, 2020 2.670 2.780 2.670 2.710 22,958 -0.04(-1.45%)
Jan 31, 2020 2.760 2.800 2.542 2.750 15,100 +0.02(+0.73%)
Jan 30, 2020 2.810 2.820 2.650 2.730 73,204 -0.04(-1.44%)
Jan 29, 2020 2.740 2.790 2.740 2.770 10,377 +0.04(+1.47%)
Jan 28, 2020 2.680 2.790 2.673 2.730 36,734 +0.11(+4.20%)
Jan 27, 2020 2.610 2.720 2.600 2.620 38,594 -0.03(-1.13%)
Jan 24, 2020 2.604 2.740 2.604 2.650 40,200 +0.04(+1.53%)
Jan 23, 2020 2.620 2.730 2.540 2.610 56,870 +0.01(+0.38%)
Jan 22, 2020 2.550 2.670 2.510 2.600 53,507 +0.10(+4.00%)
Jan 21, 2020 2.700 2.700 2.500 2.500 19,701 -0.15(-5.66%)
Jan 17, 2020 2.680 2.680 2.540 2.650 22,800 +0.10(+3.92%)
Jan 16, 2020 2.570 2.620 2.550 2.550 9,134 -0.08(-3.04%)
Jan 15, 2020 2.840 2.840 2.520 2.630 28,693 -0.22(-7.72%)
Jan 14, 2020 2.380 2.860 2.360 2.850 97,607 +0.49(+20.76%)
Jan 13, 2020 2.400 2.400 2.360 2.360 6,756 -0.02(-0.84%)
Jan 10, 2020 2.420 2.490 2.342 2.380 14,400 +0.06(+2.59%)
Jan 09, 2020 2.270 2.533 2.270 2.320 23,132 +0.05(+2.20%)
Jan 08, 2020 2.430 2.462 2.250 2.270 53,324 -0.16(-6.58%)
Jan 07, 2020 2.570 2.820 2.430 2.430 78,970 -0.04(-1.62%)
Jan 06, 2020 2.490 2.550 2.410 2.470 36,975 -0.10(-3.89%)
Jan 03, 2020 2.850 2.876 2.500 2.570 59,400 -0.20(-7.22%)
Jan 02, 2020 3.230 3.230 2.660 2.770 222,557 -0.18(-6.10%)
Dec 31, 2019 2.700 3.760 2.700 2.950 378,900 +0.34(+12.88%)
Dec 30, 2019 2.230 2.700 2.210 2.613 172,403 +0.35(+15.63%)
Dec 27, 2019 2.190 2.380 2.184 2.260 141,000 +0.10(+4.63%)
Dec 26, 2019 2.150 2.190 2.100 2.160 18,201 +0.04(+1.89%)
Dec 24, 2019 2.180 2.190 2.080 2.120 5,300 -0.07(-3.20%)
Dec 23, 2019 2.070 2.190 2.070 2.190 10,976 +0.12(+5.80%)
Dec 20, 2019 2.120 2.230 2.070 2.070 56,400 -0.08(-3.72%)
Dec 19, 2019 2.190 2.280 2.050 2.150 21,759 -0.12(-5.29%)
Dec 18, 2019 2.220 2.270 2.160 2.270 34,325 +0.01(+0.44%)
Dec 17, 2019 2.300 2.300 2.200 2.260 18,174 -0.04(-1.74%)
Dec 16, 2019 2.280 2.300 2.174 2.300 31,571 -0.04(-1.71%)
Dec 13, 2019 2.360 2.360 2.320 2.340 7,100 -0.02(-0.85%)
Dec 12, 2019 2.390 2.430 2.300 2.360 18,835 -0.03(-1.26%)
Dec 11, 2019 2.250 2.430 2.120 2.390 33,961 +0.14(+6.22%)
Dec 10, 2019 2.280 2.340 2.220 2.250 60,697 -0.02(-0.88%)
Dec 09, 2019 2.390 2.440 2.150 2.270 64,938 +0.01(+0.44%)
Dec 06, 2019 2.100 2.380 2.100 2.260 60,500 +0.17(+8.13%)
Dec 05, 2019 2.060 2.180 2.050 2.090 59,336 -0.01(-0.48%)
Dec 04, 2019 2.320 2.320 2.060 2.100 131,486 -0.14(-6.25%)
Dec 03, 2019 2.110 2.306 2.103 2.240 51,342 +0.04(+1.82%)
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.