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 (%)
Feb 20, 2024 0.7799 0 +0.06(+7.78%)
Feb 16, 2024 0.8199 0.8199 0.7236 0.7236 14,935 -0.07(-8.35%)
Feb 15, 2024 0.7900 0.8350 0.7600 0.7895 29,297 +0.04(+4.99%)
Feb 14, 2024 0.7500 0.8399 0.7500 0.7520 70,471 -0.03(-3.52%)
Feb 13, 2024 0.7800 0.8500 0.7227 0.7794 40,343 +0.02(+2.55%)
Feb 12, 2024 0.8000 0.8260 0.7500 0.7600 36,992 +0.02(+2.70%)
Feb 09, 2024 0.7046 0.8000 0.7046 0.7400 32,701 +0.01(+2.03%)
Feb 08, 2024 0.7200 0.7941 0.6800 0.7253 49,181 +0.01(+1.44%)
Feb 07, 2024 0.5900 0.8048 0.5900 0.7150 106,107 +0.07(+11.72%)
Feb 06, 2024 0.8000 0.8000 0.6300 0.6400 122,603 -0.09(-12.32%)
Feb 05, 2024 0.5900 0.8039 0.5701 0.7299 186,859 +0.19(+34.67%)
Feb 02, 2024 0.4673 0.5420 0.4073 0.5420 81,518 +0.10(+23.18%)
Feb 01, 2024 0.4400 0.5500 0.3768 0.4400 129,790 +0.03(+7.32%)
Jan 31, 2024 0.4258 0.4399 0.3600 0.4100 879,972 +0.03(+8.32%)
Jan 30, 2024 0.4800 0.4802 0.3402 0.3785 131,116 -0.10(-21.18%)
Jan 29, 2024 0.5960 0.6206 0.4625 0.4802 71,416 -0.15(-23.78%)
Jan 26, 2024 0.6500 0.6590 0.5823 0.6300 37,650 -0.03(-4.53%)
Jan 25, 2024 0.6900 0.6900 0.6406 0.6599 47,394 +0.01(+2.01%)
Jan 24, 2024 0.7000 0.7000 0.6006 0.6469 39,555 +0.03(+4.19%)
Jan 23, 2024 0.7460 0.7460 0.6209 0.6209 20,492 -0.06(-8.66%)
Jan 22, 2024 0.7500 0.7500 0.6700 0.6798 13,577 -0.07(-9.36%)
Jan 19, 2024 0.8000 0.8000 0.7500 0.7500 6,343 -0.02(-3.21%)
Jan 18, 2024 0.7460 0.8200 0.7460 0.7749 7,463 +0.00(+0.64%)
Jan 17, 2024 0.7600 0.7700 0.7500 0.7700 8,357 +0.01(+1.18%)
Jan 16, 2024 0.7815 0.7979 0.7500 0.7610 4,892 -0.03(-3.43%)
Jan 12, 2024 0.7700 0.8099 0.7700 0.7880 8,085 +0.01(+1.32%)
Jan 11, 2024 0.7683 0.7998 0.7683 0.7777 9,784 -0.02(-2.79%)
Jan 10, 2024 0.8500 0.8501 0.7800 0.8000 44,184 -0.06(-7.46%)
Jan 09, 2024 0.9000 0.9100 0.8600 0.8645 7,077 -0.04(-3.92%)
Jan 08, 2024 0.9100 0.9497 0.8900 0.8998 15,321 -0.05(-5.28%)
Jan 05, 2024 0.9500 0.9700 0.9100 0.9500 9,406 +0.04(+4.09%)
Jan 04, 2024 0.9200 0.9500 0.8800 0.9127 65,023 -0.01(-1.33%)
Jan 03, 2024 0.9030 0.9500 0.8800 0.9250 56,898 +0.02(+2.77%)
Jan 02, 2024 0.9300 0.9799 0.9000 0.9001 50,144 -0.08(-8.15%)
Dec 29, 2023 0.8600 1.010 0.8500 0.9800 129,020 +0.08(+9.50%)
Dec 28, 2023 0.8800 0.9300 0.8500 0.8950 75,061 +0.02(+2.84%)
Dec 27, 2023 0.9500 0.9500 0.8362 0.8703 35,442 -0.04(-4.37%)
Dec 26, 2023 0.9531 0.9531 0.8601 0.9101 49,128 -0.01(-1.08%)
Dec 22, 2023 0.9000 0.9299 0.8300 0.9200 36,124 +0.02(+2.22%)
Dec 21, 2023 0.8485 0.9530 0.7662 0.9000 80,500 +0.08(+9.52%)
Dec 20, 2023 0.8200 0.8900 0.8000 0.8218 21,128 -0.03(-3.32%)
Dec 19, 2023 0.8600 0.9000 0.8500 0.8500 11,684 -0.05(-5.55%)
Dec 18, 2023 0.9660 0.9661 0.8600 0.8999 11,576 +0.04(+4.64%)
Dec 15, 2023 0.9000 0.9743 0.8600 0.8600 14,937 -0.09(-9.70%)
Dec 14, 2023 0.9100 0.9745 0.9000 0.9524 4,256 +0.01(+1.32%)
Dec 13, 2023 0.8700 0.9400 0.8700 0.9400 1,067 +0.04(+4.44%)
Dec 12, 2023 0.9200 0.9200 0.8500 0.9000 5,296 +0.01(+0.73%)
Dec 11, 2023 0.8800 0.9000 0.8500 0.8935 15,943 +0.01(+1.53%)
Dec 08, 2023 0.9000 0.9800 0.8800 0.8800 4,959 -0.02(-2.22%)
Dec 07, 2023 0.8990 0.9313 0.8990 0.9000 3,077 +0.00(+0.00%)
Dec 06, 2023 0.9200 0.9700 0.8999 0.9000 5,733 -0.05(-5.21%)
Dec 05, 2023 0.9300 0.9600 0.9100 0.9495 20,209 -0.03(-3.12%)
Dec 04, 2023 0.9700 1.000 0.9416 0.9801 17,899 -0.00(-0.33%)
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.