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

Aurora Mobile Ltd ADR (NQ: JG )

3.010 +0.020 (+0.67%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 2.650 2.898 2.642 2.852 19,730 +0.11(+4.08%)
Dec 28, 2023 2.560 2.800 2.540 2.740 37,930 +0.19(+7.45%)
Dec 27, 2023 2.300 2.555 2.300 2.550 10,733 +0.20(+8.51%)
Dec 26, 2023 2.380 2.470 2.350 2.350 14,811 +0.00(+0.00%)
Dec 22, 2023 2.270 2.470 2.270 2.350 40,838 +0.19(+8.77%)
Dec 21, 2023 2.020 2.330 2.000 2.161 37,020 +0.19(+9.68%)
Dec 20, 2023 1.950 2.050 1.948 1.970 22,869 +0.01(+0.51%)
Dec 19, 2023 1.890 1.990 1.890 1.960 19,616 +0.06(+3.16%)
Dec 18, 2023 1.920 1.990 1.900 1.900 38,183 -0.06(-3.06%)
Dec 15, 2023 1.940 2.015 1.880 1.960 32,552 +0.01(+0.51%)
Dec 14, 2023 2.040 2.070 1.882 1.950 101,141 -0.09(-4.41%)
Dec 13, 2023 2.680 2.880 1.850 2.040 454,587 -0.44(-17.74%)
Dec 12, 2023 1.910 2.550 1.859 2.480 300,192 +0.52(+26.53%)
Dec 11, 2023 1.910 2.070 1.851 1.960 61,072 +1.86(+1786.43%)
Dec 08, 2023 0.1050 0.1070 0.1030 0.1039 458,594 -0.00(-1.80%)
Dec 07, 2023 0.1098 0.1099 0.1020 0.1058 246,722 -0.00(-3.64%)
Dec 06, 2023 0.1010 0.1199 0.1010 0.1098 183,058 -0.01(-8.42%)
Dec 05, 2023 0.1195 0.1216 0.1150 0.1199 284,096 +0.00(+2.04%)
Dec 04, 2023 0.1001 0.1175 0.1001 0.1175 254,375 +0.00(+3.98%)
Dec 01, 2023 0.1100 0.1130 0.1080 0.1130 198,582 +0.00(+2.36%)
Nov 30, 2023 0.1100 0.1176 0.1100 0.1104 178,391 -0.01(-6.60%)
Nov 29, 2023 0.1149 0.1225 0.1100 0.1182 295,307 +0.00(+2.87%)
Nov 28, 2023 0.1100 0.1160 0.1100 0.1149 147,638 -0.00(-0.95%)
Nov 27, 2023 0.1172 0.1186 0.1114 0.1160 101,281 +0.00(+0.96%)
Nov 24, 2023 0.1001 0.1150 0.1001 0.1149 199,602 +0.01(+6.09%)
Nov 22, 2023 0.1130 0.1150 0.1052 0.1083 211,764 +0.00(+0.28%)
Nov 21, 2023 0.1128 0.1150 0.1049 0.1080 267,501 -0.00(-3.66%)
Nov 20, 2023 0.1155 0.1200 0.1054 0.1121 166,334 +0.01(+6.66%)
Nov 17, 2023 0.1100 0.1130 0.1050 0.1051 269,612 -0.00(-2.69%)
Nov 16, 2023 0.1225 0.1270 0.1080 0.1080 633,571 -0.01(-11.11%)
Nov 15, 2023 0.1130 0.1267 0.1076 0.1215 768,306 +0.01(+9.95%)
Nov 14, 2023 0.1100 0.1138 0.1063 0.1105 295,548 +0.00(+1.84%)
Nov 13, 2023 0.1051 0.1110 0.1051 0.1085 220,728 -0.00(-2.34%)
Nov 10, 2023 0.1117 0.1120 0.1051 0.1111 235,872 +0.00(+1.46%)
Nov 09, 2023 0.1090 0.1133 0.1063 0.1095 160,413 -0.00(-0.99%)
Nov 08, 2023 0.1152 0.1152 0.1085 0.1106 91,904 -0.00(-1.16%)
Nov 07, 2023 0.1180 0.1180 0.1050 0.1119 125,428 -0.00(-0.27%)
Nov 06, 2023 0.1200 0.1200 0.1106 0.1122 145,688 -0.00(-3.28%)
Nov 03, 2023 0.1120 0.1200 0.1112 0.1160 471,596 +0.00(+1.58%)
Nov 02, 2023 0.1050 0.1180 0.1050 0.1142 193,643 -0.00(-0.70%)
Nov 01, 2023 0.1152 0.1161 0.1050 0.1150 185,159 -0.00(-0.86%)
Oct 31, 2023 0.1260 0.1273 0.1065 0.1160 418,716 -0.01(-7.94%)
Oct 30, 2023 0.1170 0.1290 0.1170 0.1260 643,800 +0.01(+5.09%)
Oct 27, 2023 0.1100 0.1235 0.1095 0.1199 1,578,809 +0.01(+7.92%)
Oct 26, 2023 0.1090 0.1129 0.1026 0.1111 463,532 +0.00(+4.12%)
Oct 25, 2023 0.1100 0.1138 0.1060 0.1067 619,505 -0.01(-4.73%)
Oct 24, 2023 0.1090 0.1135 0.1050 0.1120 760,897 +0.01(+6.46%)
Oct 23, 2023 0.1071 0.1111 0.1023 0.1052 744,478 -0.00(-2.59%)
Oct 20, 2023 0.1150 0.1150 0.1020 0.1080 1,066,735 -0.01(-10.74%)
Oct 19, 2023 0.1180 0.1346 0.1100 0.1210 2,612,994 +0.00(+0.25%)
Oct 18, 2023 0.1250 0.1260 0.1120 0.1207 4,076,206 -0.02(-12.54%)
Oct 17, 2023 0.2027 0.2148 0.1337 0.1380 38,506,004 +0.01(+5.99%)
Oct 16, 2023 0.1300 0.1379 0.1260 0.1302 11,109,120 +0.01(+7.60%)
Oct 13, 2023 0.1298 0.1299 0.1200 0.1210 260,643 -0.00(-3.20%)
Oct 12, 2023 0.1300 0.1397 0.1210 0.1250 483,954 -0.00(-0.16%)
Oct 11, 2023 0.1220 0.1309 0.1200 0.1252 286,883 -0.01(-3.84%)
Oct 10, 2023 0.1365 0.1418 0.1300 0.1302 84,137 -0.00(-1.29%)
Oct 09, 2023 0.1490 0.1490 0.1318 0.1319 20,176 -0.01(-4.07%)
Oct 06, 2023 0.1336 0.1420 0.1335 0.1375 62,668 +0.00(+3.00%)
Oct 05, 2023 0.1315 0.1458 0.1315 0.1335 44,569 -0.00(-2.48%)
Oct 04, 2023 0.1400 0.1458 0.1311 0.1369 162,357 +0.00(+2.93%)
Oct 03, 2023 0.1500 0.1500 0.1300 0.1330 163,078 -0.01(-6.21%)
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.