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 (%)
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%)
Apr 01, 2021 2.580 2.660 2.530 2.580 105,300 -0.02(-0.77%)
Mar 31, 2021 2.480 2.650 2.410 2.600 89,895 +0.07(+2.77%)
Mar 30, 2021 2.500 2.570 2.280 2.530 189,463 +0.00(+0.00%)
Mar 29, 2021 2.630 2.680 2.480 2.530 103,576 -0.14(-5.24%)
Mar 26, 2021 2.600 2.900 2.600 2.670 223,000 +0.19(+7.66%)
Mar 25, 2021 2.750 2.780 2.280 2.480 496,849 -0.41(-14.19%)
Mar 24, 2021 3.010 3.490 2.750 2.890 498,748 -0.12(-3.99%)
Mar 23, 2021 3.410 3.750 2.990 3.010 521,242 -0.39(-11.47%)
Mar 22, 2021 2.850 3.670 2.800 3.400 657,724 +0.57(+20.14%)
Mar 19, 2021 2.800 2.920 2.730 2.830 137,800 -0.09(-3.08%)
Mar 18, 2021 2.720 3.150 2.700 2.920 475,488 +0.18(+6.57%)
Mar 17, 2021 2.780 2.820 2.670 2.740 154,835 +0.01(+0.37%)
Mar 16, 2021 2.910 2.910 2.640 2.730 77,252 -0.16(-5.54%)
Mar 15, 2021 2.700 2.890 2.640 2.890 130,828 +0.23(+8.65%)
Mar 12, 2021 2.500 2.680 2.500 2.660 183,000 +0.25(+10.37%)
Mar 11, 2021 2.500 2.600 2.390 2.410 193,416 -0.04(-1.63%)
Mar 10, 2021 2.580 2.620 2.400 2.450 117,931 -0.05(-2.00%)
Mar 09, 2021 2.380 2.640 2.370 2.500 126,159 +0.10(+4.17%)
Mar 08, 2021 2.210 2.430 2.200 2.400 153,290 +0.25(+11.63%)
Mar 05, 2021 2.200 2.240 2.020 2.150 256,700 -0.09(-4.02%)
Mar 04, 2021 2.500 2.510 2.200 2.240 273,536 -0.23(-9.31%)
Mar 03, 2021 2.340 2.560 2.300 2.470 465,031 +0.12(+5.11%)
Mar 02, 2021 2.540 2.540 2.260 2.350 300,627 -0.07(-2.89%)
Mar 01, 2021 2.430 2.480 2.360 2.420 114,852 +0.11(+4.76%)
Feb 26, 2021 2.650 2.700 2.300 2.310 232,400 -0.31(-11.83%)
Feb 25, 2021 2.860 2.910 2.620 2.620 212,945 -0.23(-8.07%)
Feb 24, 2021 2.800 3.010 2.800 2.850 146,936 +0.06(+2.15%)
Feb 23, 2021 3.090 3.100 2.760 2.790 327,959 -0.40(-12.54%)
Feb 22, 2021 3.330 3.370 3.180 3.190 266,612 -0.12(-3.63%)
Feb 19, 2021 3.720 3.773 3.310 3.310 233,100 -0.34(-9.32%)
Feb 18, 2021 3.710 3.780 3.600 3.650 148,523 -0.05(-1.35%)
Feb 17, 2021 3.570 3.870 3.540 3.700 456,533 -0.24(-6.09%)
Feb 16, 2021 4.820 5.390 3.850 3.940 1,603,135 -0.60(-13.22%)
Feb 12, 2021 3.770 4.600 3.750 4.540 789,300 +0.72(+18.85%)
Feb 11, 2021 3.800 3.940 3.600 3.820 224,455 +0.02(+0.53%)
Feb 10, 2021 3.870 3.950 3.240 3.800 422,553 +0.02(+0.53%)
Feb 09, 2021 3.710 3.850 3.550 3.780 323,269 +0.18(+5.00%)
Feb 08, 2021 3.590 3.700 3.520 3.600 375,071 +0.08(+2.27%)
Feb 05, 2021 3.590 3.790 3.400 3.520 951,700 +0.03(+0.86%)
Feb 04, 2021 3.290 3.500 3.200 3.490 202,323 +0.21(+6.40%)
Feb 03, 2021 3.100 3.300 3.090 3.280 121,695 +0.19(+6.15%)
Feb 02, 2021 3.100 3.170 2.960 3.090 138,983 +0.01(+0.32%)
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.