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

Aurora Mobile Ltd ADR (NQ: JG )

2.920 -0.180 (-5.81%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 18, 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, 2020 2.370 2.430 2.337 2.430 6,832 +0.09(+3.85%)
Apr 29, 2020 2.362 2.380 2.326 2.340 3,528 +0.06(+2.63%)
Apr 28, 2020 2.380 2.460 2.221 2.280 10,113 -0.10(-4.20%)
Apr 27, 2020 2.320 2.380 2.250 2.380 13,685 +0.00(+0.00%)
Apr 24, 2020 2.380 2.390 2.261 2.380 9,600 +0.00(+0.00%)
Apr 23, 2020 2.360 2.380 2.300 2.380 1,235 +0.08(+3.48%)
Apr 22, 2020 2.380 2.380 2.298 2.300 31,845 -0.03(-1.29%)
Apr 21, 2020 2.370 2.390 2.330 2.330 12,738 -0.04(-1.69%)
Apr 20, 2020 2.350 2.400 2.350 2.370 1,941 +0.02(+0.85%)
Apr 17, 2020 2.420 2.420 2.350 2.350 4,000 +0.02(+0.86%)
Apr 16, 2020 2.430 2.430 2.280 2.330 35,667 +0.03(+1.30%)
Apr 15, 2020 2.360 2.430 2.200 2.300 42,009 -0.12(-4.96%)
Apr 14, 2020 2.381 2.420 2.381 2.420 1,372 +0.07(+2.98%)
Apr 13, 2020 2.400 2.400 2.280 2.350 54,010 -0.04(-1.67%)
Apr 09, 2020 2.490 2.520 2.390 2.390 19,900 -0.08(-3.24%)
Apr 08, 2020 2.400 2.470 2.380 2.470 2,335 +0.07(+2.92%)
Apr 07, 2020 2.410 2.500 2.400 2.400 34,786 +0.10(+4.35%)
Apr 06, 2020 2.320 2.420 2.250 2.300 71,171 +0.07(+3.14%)
Apr 03, 2020 2.290 2.290 2.230 2.230 4,900 -0.06(-2.62%)
Apr 02, 2020 2.190 2.290 2.190 2.290 3,680 -0.01(-0.44%)
Apr 01, 2020 2.192 2.380 2.192 2.300 8,653 +0.00(+0.00%)
Mar 31, 2020 2.290 2.320 2.210 2.300 13,428 +0.01(+0.44%)
Mar 30, 2020 2.280 2.290 2.250 2.290 1,995 +0.00(+0.00%)
Mar 27, 2020 2.380 2.400 2.270 2.290 6,300 +0.02(+0.88%)
Mar 26, 2020 2.240 2.325 2.200 2.270 73,262 +0.03(+1.34%)
Mar 25, 2020 2.250 2.250 2.231 2.240 12,983 -0.10(-4.27%)
Mar 24, 2020 2.350 2.350 2.220 2.340 11,253 -0.01(-0.43%)
Mar 23, 2020 2.200 2.430 2.120 2.350 27,000 +0.16(+7.31%)
Mar 20, 2020 2.050 2.200 2.050 2.190 22,200 +0.17(+8.42%)
Mar 19, 2020 1.850 2.190 1.850 2.020 27,817 +0.52(+34.67%)
Mar 18, 2020 2.560 2.700 1.500 1.500 12,957 -0.90(-37.50%)
Mar 17, 2020 2.490 2.600 2.300 2.400 77,432 +0.00(+0.00%)
Mar 16, 2020 2.460 2.600 2.390 2.400 138,596 -0.18(-6.98%)
Mar 13, 2020 2.410 2.620 2.410 2.580 36,000 +0.12(+4.88%)
Mar 12, 2020 2.514 2.570 2.331 2.460 112,969 -0.17(-6.46%)
Mar 11, 2020 2.600 2.690 2.570 2.630 21,762 +0.05(+1.94%)
Mar 10, 2020 2.700 2.740 2.540 2.580 64,315 -0.08(-3.01%)
Mar 09, 2020 2.740 2.740 2.600 2.660 71,030 -0.09(-3.27%)
Mar 06, 2020 2.700 2.860 2.650 2.750 85,800 +0.00(+0.00%)
Mar 05, 2020 2.800 2.940 2.650 2.750 119,192 -0.02(-0.72%)
Mar 04, 2020 2.930 3.020 2.770 2.770 90,331 -0.10(-3.48%)
Mar 03, 2020 2.890 2.920 2.810 2.870 94,710 +0.01(+0.35%)
Mar 02, 2020 2.690 2.943 2.690 2.860 61,111 +0.18(+6.72%)
Feb 28, 2020 2.420 2.680 2.420 2.680 34,900 +0.27(+11.20%)
Feb 27, 2020 2.450 2.651 2.410 2.410 60,758 -0.18(-6.78%)
Feb 26, 2020 2.887 2.966 2.560 2.585 7,654 -0.11(-4.25%)
Feb 25, 2020 2.940 2.940 2.630 2.700 46,416 -0.24(-8.16%)
Feb 24, 2020 2.910 3.080 2.860 2.940 40,773 -0.08(-2.65%)
Feb 21, 2020 3.010 3.080 2.975 3.020 29,600 +0.04(+1.34%)
Feb 20, 2020 3.000 3.050 2.890 2.980 80,718 -0.08(-2.61%)
Feb 19, 2020 3.100 3.100 2.970 3.060 82,699 -0.04(-1.29%)
Feb 18, 2020 3.080 3.100 2.850 3.100 67,089 +0.02(+0.65%)
Feb 14, 2020 3.080 3.090 2.860 3.080 39,900 +0.01(+0.33%)
Feb 13, 2020 3.010 3.140 2.980 3.070 36,672 +0.08(+2.68%)
Feb 12, 2020 2.940 3.060 2.940 2.990 26,672 +0.00(+0.00%)
Feb 11, 2020 3.000 3.000 2.930 2.990 18,907 +0.06(+2.05%)
Feb 10, 2020 2.860 2.930 2.821 2.930 4,304 +0.03(+1.03%)
Feb 07, 2020 3.000 3.060 2.749 2.900 22,800 +0.00(+0.00%)
Feb 06, 2020 2.810 2.930 2.810 2.900 48,673 +0.08(+2.84%)
Feb 05, 2020 2.770 2.831 2.770 2.820 23,678 +0.05(+1.81%)
Feb 04, 2020 2.700 2.770 2.700 2.770 6,502 +0.06(+2.21%)
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.