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

Aurora Mobile Ltd ADR (NQ: JG )

5.820 +0.090 (+1.57%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 8, 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 -0.12(-5.68%)
Dec 08, 2023 2.100 2.140 2.060 2.078 22,929 -0.04(-1.80%)
Dec 07, 2023 2.196 2.198 2.040 2.116 12,336 -0.08(-3.64%)
Dec 06, 2023 2.020 2.398 2.020 2.196 9,152 -0.20(-8.42%)
Dec 05, 2023 2.390 2.432 2.300 2.398 14,204 +0.05(+2.04%)
Dec 04, 2023 2.002 2.350 2.002 2.350 12,718 +0.09(+3.98%)
Dec 01, 2023 2.200 2.260 2.160 2.260 9,929 +0.05(+2.36%)
Nov 30, 2023 2.200 2.352 2.200 2.208 8,919 -0.16(-6.60%)
Nov 29, 2023 2.298 2.450 2.200 2.364 14,765 +0.07(+2.87%)
Nov 28, 2023 2.200 2.320 2.200 2.298 7,381 -0.02(-0.95%)
Nov 27, 2023 2.344 2.372 2.228 2.320 5,064 +0.02(+0.96%)
Nov 24, 2023 2.002 2.300 2.002 2.298 9,980 +0.13(+6.09%)
Nov 22, 2023 2.260 2.300 2.104 2.166 10,588 +0.01(+0.28%)
Nov 21, 2023 2.256 2.300 2.098 2.160 13,375 -0.08(-3.66%)
Nov 20, 2023 2.310 2.400 2.108 2.242 8,316 +0.14(+6.66%)
Nov 17, 2023 2.200 2.260 2.100 2.102 13,480 -0.06(-2.69%)
Nov 16, 2023 2.450 2.540 2.160 2.160 31,678 -0.27(-11.11%)
Nov 15, 2023 2.260 2.534 2.152 2.430 38,415 +0.22(+9.95%)
Nov 14, 2023 2.200 2.276 2.126 2.210 14,777 +0.04(+1.84%)
Nov 13, 2023 2.102 2.220 2.102 2.170 11,036 -0.05(-2.34%)
Nov 10, 2023 2.234 2.240 2.102 2.222 11,793 +0.03(+1.46%)
Nov 09, 2023 2.180 2.266 2.126 2.190 8,020 -0.02(-0.99%)
Nov 08, 2023 2.304 2.304 2.170 2.212 4,595 -0.03(-1.16%)
Nov 07, 2023 2.360 2.360 2.100 2.238 6,271 -0.01(-0.27%)
Nov 06, 2023 2.400 2.400 2.212 2.244 7,284 -0.08(-3.28%)
Nov 03, 2023 2.240 2.400 2.224 2.320 23,579 +0.04(+1.58%)
Nov 02, 2023 2.100 2.360 2.100 2.284 9,682 -0.02(-0.70%)
Nov 01, 2023 2.304 2.322 2.100 2.300 9,257 -0.02(-0.86%)
Oct 31, 2023 2.520 2.546 2.130 2.320 20,935 -0.20(-7.94%)
Oct 30, 2023 2.340 2.580 2.340 2.520 32,190 +0.12(+5.09%)
Oct 27, 2023 2.200 2.470 2.190 2.398 78,940 +0.18(+7.92%)
Oct 26, 2023 2.180 2.258 2.052 2.222 23,176 +0.09(+4.12%)
Oct 25, 2023 2.200 2.276 2.120 2.134 30,975 -0.11(-4.73%)
Oct 24, 2023 2.180 2.270 2.100 2.240 38,044 +0.14(+6.46%)
Oct 23, 2023 2.142 2.222 2.046 2.104 37,223 -0.06(-2.59%)
Oct 20, 2023 2.300 2.300 2.040 2.160 53,336 -0.26(-10.74%)
Oct 19, 2023 2.360 2.692 2.200 2.420 130,649 +0.01(+0.25%)
Oct 18, 2023 2.500 2.520 2.240 2.414 203,810 -0.35(-12.54%)
Oct 17, 2023 4.054 4.296 2.674 2.760 1,925,300 +0.16(+5.99%)
Oct 16, 2023 2.600 2.758 2.520 2.604 555,456 +0.18(+7.60%)
Oct 13, 2023 2.596 2.598 2.400 2.420 13,032 -0.08(-3.20%)
Oct 12, 2023 2.600 2.794 2.420 2.500 24,197 -0.00(-0.16%)
Oct 11, 2023 2.440 2.618 2.400 2.504 14,344 -0.10(-3.84%)
Oct 10, 2023 2.730 2.836 2.600 2.604 4,206 -0.03(-1.29%)
Oct 09, 2023 2.980 2.980 2.636 2.638 1,008 -0.11(-4.07%)
Oct 06, 2023 2.672 2.840 2.670 2.750 3,133 +0.08(+3.00%)
Oct 05, 2023 2.630 2.916 2.630 2.670 2,228 -0.07(-2.48%)
Oct 04, 2023 2.800 2.916 2.622 2.738 8,117 +0.08(+2.93%)
Oct 03, 2023 3.000 3.000 2.600 2.660 8,153 -0.18(-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.