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

Aurora Mobile Ltd ADR (NQ: JG )

3.040 -0.060 (-1.94%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 15, 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 (%)
Nov 30, 2018 6.150 6.370 6.100 6.150 8,700 +0.13(+2.16%)
Nov 29, 2018 6.175 6.175 6.020 6.020 3,649 -0.06(-0.99%)
Nov 28, 2018 6.210 6.220 6.077 6.080 2,516 +0.03(+0.50%)
Nov 27, 2018 6.010 6.280 6.010 6.050 741 -0.03(-0.49%)
Nov 26, 2018 6.170 6.240 6.050 6.080 3,733 +0.04(+0.66%)
Nov 23, 2018 6.370 6.370 5.980 6.040 4,500 -0.02(-0.33%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.04(+0.66%)
Nov 20, 2018 6.010 6.170 6.010 6.020 25,351 -0.20(-3.22%)
Nov 19, 2018 6.510 6.599 6.220 6.220 19,875 -0.13(-2.05%)
Nov 16, 2018 6.340 6.380 6.200 6.350 6,900 -0.03(-0.47%)
Nov 15, 2018 6.380 6.450 6.330 6.380 13,083 +0.14(+2.24%)
Nov 14, 2018 6.390 6.390 6.240 6.240 948 -0.04(-0.64%)
Nov 13, 2018 6.500 6.560 6.280 6.280 20,966 +0.04(+0.64%)
Nov 12, 2018 6.750 6.750 6.189 6.240 21,820 -0.61(-8.91%)
Nov 09, 2018 6.980 6.980 6.700 6.850 3,300 -0.15(-2.14%)
Nov 08, 2018 6.920 7.000 6.920 7.000 13,270 +0.00(+0.00%)
Nov 07, 2018 6.700 7.420 6.550 7.000 124,904 +0.23(+3.40%)
Nov 06, 2018 6.660 6.859 6.500 6.770 4,592 +0.07(+1.04%)
Nov 05, 2018 6.600 6.740 6.560 6.700 12,125 -0.29(-4.15%)
Nov 02, 2018 6.780 7.080 6.710 6.990 40,700 +0.24(+3.56%)
Nov 01, 2018 6.320 6.750 6.320 6.750 35,523 +0.53(+8.52%)
Oct 31, 2018 6.350 6.490 6.200 6.220 9,719 -0.10(-1.58%)
Oct 30, 2018 6.210 6.390 6.082 6.320 9,603 +0.22(+3.61%)
Oct 29, 2018 6.350 6.700 6.010 6.100 25,802 -0.17(-2.71%)
Oct 26, 2018 5.900 6.280 5.900 6.270 8,100 +0.13(+2.12%)
Oct 25, 2018 6.180 6.180 5.810 6.140 17,235 +0.13(+2.16%)
Oct 24, 2018 6.080 6.340 6.010 6.010 15,415 -0.17(-2.75%)
Oct 23, 2018 6.350 6.521 6.070 6.180 59,418 -0.57(-8.44%)
Oct 22, 2018 6.900 7.020 6.460 6.750 23,879 -0.02(-0.30%)
Oct 19, 2018 6.780 6.880 6.500 6.770 16,600 +0.17(+2.58%)
Oct 18, 2018 6.310 6.600 6.300 6.600 16,367 +0.10(+1.54%)
Oct 17, 2018 6.390 6.500 6.050 6.500 21,424 +0.11(+1.72%)
Oct 16, 2018 6.240 6.431 6.175 6.390 10,040 +0.16(+2.57%)
Oct 15, 2018 6.020 6.250 5.710 6.230 27,908 +0.18(+2.98%)
Oct 12, 2018 5.820 6.200 5.820 6.050 33,300 +0.35(+6.14%)
Oct 11, 2018 6.230 6.240 5.600 5.700 118,178 -0.59(-9.38%)
Oct 10, 2018 6.580 6.850 6.290 6.290 49,631 -0.36(-5.41%)
Oct 09, 2018 6.300 6.780 6.300 6.650 27,355 +0.33(+5.22%)
Oct 08, 2018 6.310 6.630 6.290 6.320 31,531 -0.08(-1.25%)
Oct 05, 2018 6.440 6.790 6.310 6.400 35,600 -0.05(-0.78%)
Oct 04, 2018 7.270 7.310 6.390 6.450 81,613 -0.55(-7.86%)
Oct 03, 2018 6.580 7.030 6.580 7.000 67,103 +0.38(+5.74%)
Oct 02, 2018 6.700 6.830 6.480 6.620 90,708 -0.04(-0.60%)
Oct 01, 2018 6.960 7.194 6.620 6.660 80,130 -0.20(-2.92%)
Sep 28, 2018 6.560 6.980 6.560 6.860 77,300 +0.19(+2.85%)
Sep 27, 2018 7.320 7.350 6.420 6.670 209,956 -0.72(-9.74%)
Sep 26, 2018 7.410 7.680 7.210 7.390 30,288 +0.02(+0.27%)
Sep 25, 2018 7.470 7.600 7.020 7.370 117,437 -0.15(-1.99%)
Sep 24, 2018 7.600 7.890 7.060 7.520 171,323 -0.72(-8.74%)
Sep 21, 2018 8.500 8.500 8.110 8.240 40,700 -0.10(-1.20%)
Sep 20, 2018 8.500 8.515 8.070 8.340 47,081 +0.12(+1.46%)
Sep 19, 2018 8.130 8.480 8.030 8.220 90,758 +0.02(+0.24%)
Sep 18, 2018 8.170 8.470 8.140 8.200 45,207 +0.01(+0.12%)
Sep 17, 2018 8.400 8.550 8.122 8.190 61,137 -0.31(-3.65%)
Sep 14, 2018 8.590 8.780 8.480 8.500 111,100 +0.01(+0.12%)
Sep 13, 2018 8.540 8.980 8.084 8.490 188,625 +0.05(+0.59%)
Sep 12, 2018 8.320 8.738 8.040 8.440 216,086 +0.25(+3.05%)
Sep 11, 2018 7.950 8.250 7.760 8.190 114,154 +0.16(+2.06%)
Sep 10, 2018 8.030 8.250 7.600 8.025 157,596 +0.20(+2.49%)
Sep 07, 2018 9.890 10.00 7.760 7.830 595,200 -1.66(-17.49%)
Sep 06, 2018 8.550 10.24 7.890 9.490 429,983 +0.93(+10.86%)
Sep 05, 2018 9.380 9.380 8.400 8.560 666,045 -1.01(-10.55%)
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.