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

Aurora Mobile Ltd ADR (NQ: JG )

2.940 +0.020 (+0.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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, 2019 8.300 8.350 7.880 8.000 38,235 -0.34(-4.08%)
Apr 29, 2019 8.220 8.593 8.220 8.340 51,650 +0.25(+3.09%)
Apr 26, 2019 8.010 8.410 8.010 8.090 11,700 +0.05(+0.62%)
Apr 25, 2019 8.370 8.420 7.970 8.040 72,841 -0.44(-5.19%)
Apr 24, 2019 8.800 8.890 8.419 8.480 18,544 -0.41(-4.61%)
Apr 23, 2019 8.290 8.990 8.150 8.890 182,433 +0.66(+8.02%)
Apr 22, 2019 8.050 8.290 8.050 8.230 14,758 -0.06(-0.72%)
Apr 18, 2019 8.550 8.565 7.740 8.290 149,300 -0.33(-3.83%)
Apr 17, 2019 8.760 8.800 8.580 8.620 33,314 -0.05(-0.58%)
Apr 16, 2019 8.520 8.750 8.410 8.670 40,799 +0.15(+1.76%)
Apr 15, 2019 8.870 8.870 8.010 8.520 189,938 -0.33(-3.73%)
Apr 12, 2019 8.950 9.020 8.560 8.850 225,300 -0.12(-1.34%)
Apr 11, 2019 8.000 9.050 8.000 8.970 706,967 +0.98(+12.27%)
Apr 10, 2019 7.580 8.200 7.570 7.990 103,923 +0.49(+6.53%)
Apr 09, 2019 7.200 7.500 7.200 7.500 88,055 +0.39(+5.49%)
Apr 08, 2019 7.050 7.254 6.915 7.110 66,039 +0.21(+3.04%)
Apr 05, 2019 6.890 7.090 6.870 6.900 22,700 +0.08(+1.17%)
Apr 04, 2019 6.810 7.280 6.780 6.820 89,139 +0.02(+0.29%)
Apr 03, 2019 6.700 6.900 6.700 6.800 52,379 +0.10(+1.49%)
Apr 02, 2019 6.580 6.720 6.550 6.700 39,208 +0.14(+2.13%)
Apr 01, 2019 6.960 7.003 6.510 6.560 82,177 -0.04(-0.61%)
Mar 29, 2019 6.800 6.800 6.570 6.600 49,000 -0.20(-2.94%)
Mar 28, 2019 6.560 6.810 6.560 6.800 43,578 -0.01(-0.15%)
Mar 27, 2019 6.550 6.870 6.530 6.810 44,168 -0.06(-0.87%)
Mar 26, 2019 6.940 6.940 6.500 6.870 43,903 +0.27(+4.09%)
Mar 25, 2019 6.810 7.000 6.535 6.600 42,880 -0.21(-3.08%)
Mar 22, 2019 6.730 7.000 6.500 6.810 105,100 -0.03(-0.44%)
Mar 21, 2019 6.450 7.100 6.450 6.840 75,864 +0.44(+6.87%)
Mar 20, 2019 6.950 7.100 6.310 6.400 134,712 -0.66(-9.35%)
Mar 19, 2019 7.010 7.100 6.850 7.060 38,666 -0.04(-0.56%)
Mar 18, 2019 7.170 7.240 7.000 7.100 24,725 -0.07(-0.98%)
Mar 15, 2019 7.330 7.430 7.110 7.170 27,000 -0.18(-2.45%)
Mar 14, 2019 6.810 7.400 6.810 7.350 113,622 +0.29(+4.11%)
Mar 13, 2019 7.140 7.350 6.700 7.060 79,227 -0.08(-1.12%)
Mar 12, 2019 7.200 7.410 7.140 7.140 34,614 -0.06(-0.83%)
Mar 11, 2019 7.680 7.800 7.200 7.200 40,381 -0.61(-7.81%)
Mar 08, 2019 8.190 8.190 7.723 7.810 12,600 -0.13(-1.64%)
Mar 07, 2019 8.250 8.250 7.810 7.940 10,121 -0.06(-0.75%)
Mar 06, 2019 8.590 8.870 7.950 8.000 63,916 -1.07(-11.80%)
Mar 05, 2019 8.460 9.070 8.460 9.070 66,587 +0.62(+7.34%)
Mar 04, 2019 8.440 8.700 8.200 8.450 19,016 +0.02(+0.24%)
Mar 01, 2019 8.720 8.720 8.340 8.430 6,800 -0.07(-0.82%)
Feb 28, 2019 9.100 9.100 8.400 8.500 83,269 -0.47(-5.24%)
Feb 27, 2019 8.880 8.980 8.431 8.970 13,585 +0.02(+0.22%)
Feb 26, 2019 8.990 9.140 8.740 8.950 39,605 -0.04(-0.50%)
Feb 25, 2019 8.440 9.000 8.430 8.995 49,278 +0.71(+8.50%)
Feb 22, 2019 8.090 8.550 8.090 8.290 17,900 +0.34(+4.29%)
Feb 21, 2019 7.920 8.200 7.920 7.949 8,732 +0.04(+0.49%)
Feb 20, 2019 8.030 8.320 7.850 7.910 22,574 -0.06(-0.75%)
Feb 19, 2019 8.640 9.100 7.832 7.970 113,782 -1.03(-11.44%)
Feb 15, 2019 9.380 9.495 8.560 9.000 72,100 -0.35(-3.74%)
Feb 14, 2019 9.230 9.540 8.855 9.350 41,725 +0.10(+1.08%)
Feb 13, 2019 9.600 9.780 9.250 9.250 86,909 -0.17(-1.80%)
Feb 12, 2019 9.270 9.700 9.270 9.420 190,574 +0.18(+1.95%)
Feb 11, 2019 8.950 9.270 8.910 9.240 64,072 +0.29(+3.24%)
Feb 08, 2019 8.660 8.950 8.330 8.950 66,300 +0.21(+2.40%)
Feb 07, 2019 8.230 9.422 8.220 8.740 248,299 +0.34(+4.05%)
Feb 06, 2019 8.390 8.400 8.060 8.400 23,097 +0.00(+0.00%)
Feb 05, 2019 8.470 8.470 7.729 8.400 36,690 +0.01(+0.12%)
Feb 04, 2019 8.000 8.390 8.000 8.390 45,925 +0.41(+5.14%)
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.