Aurora Mobile Ltd ADR (NQ: JG )

2.950 +0.080 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 2.640 3.000 2.630 2.950 1,376,545 +0.08(+2.79%)
May 10, 2021 3.150 3.160 2.855 2.870 1,215,271 -0.28(-8.89%)
May 07, 2021 3.160 3.290 3.110 3.150 521,750 +0.05(+1.61%)
May 06, 2021 3.290 3.300 3.050 3.100 1,217,522 -0.17(-5.20%)
May 05, 2021 3.480 3.510 3.250 3.270 998,442 -0.02(-0.61%)
May 04, 2021 3.350 3.450 3.220 3.290 836,772 -0.07(-2.08%)
May 03, 2021 3.540 3.580 3.330 3.360 748,945 -0.17(-4.82%)
Apr 30, 2021 3.510 3.750 3.500 3.530 957,500 -0.08(-2.22%)
Apr 29, 2021 4.010 4.110 3.610 3.610 1,805,441 -0.60(-14.25%)
Apr 28, 2021 3.780 4.560 3.750 4.210 11,863,136 +0.69(+19.60%)
Apr 27, 2021 3.660 3.700 3.500 3.520 492,932 -0.17(-4.61%)
Apr 26, 2021 3.430 3.710 3.430 3.690 471,514 +0.24(+6.96%)
Apr 23, 2021 3.400 3.480 3.370 3.450 390,500 +0.07(+2.07%)
Apr 22, 2021 3.350 3.500 3.330 3.380 463,316 +0.01(+0.30%)
Apr 21, 2021 3.200 3.390 3.140 3.370 389,684 +0.16(+4.98%)
Apr 20, 2021 3.200 3.310 3.120 3.210 619,832 -0.07(-2.13%)
Apr 19, 2021 3.360 3.390 3.130 3.280 780,575 -0.08(-2.38%)
Apr 16, 2021 3.510 3.580 3.220 3.360 1,004,400 -0.16(-4.55%)
Apr 15, 2021 3.560 3.620 3.470 3.520 664,254 +0.00(+0.00%)
Apr 14, 2021 3.620 3.690 3.460 3.520 778,835 -0.06(-1.68%)
Apr 13, 2021 3.540 3.630 3.420 3.580 994,126 +0.09(+2.58%)
Apr 12, 2021 4.010 4.040 3.480 3.490 1,845,864 -0.50(-12.53%)
Apr 09, 2021 4.170 4.215 3.980 3.990 1,053,700 -0.32(-7.42%)
Apr 08, 2021 4.100 4.310 4.030 4.310 682,233 +0.23(+5.64%)
Apr 07, 2021 4.120 4.170 4.030 4.080 435,398 -0.08(-1.92%)
Apr 06, 2021 4.060 4.280 4.000 4.160 875,047 +0.02(+0.48%)
Apr 05, 2021 4.360 4.380 4.050 4.140 723,652 -0.16(-3.72%)
Apr 01, 2021 4.320 4.550 4.240 4.300 985,700 +0.07(+1.65%)
Mar 31, 2021 4.220 4.260 4.080 4.230 995,919 +0.03(+0.71%)
Mar 30, 2021 4.140 4.240 3.940 4.200 1,643,099 +0.17(+4.22%)
Mar 29, 2021 4.200 4.280 3.980 4.030 551,097 -0.22(-5.18%)
Mar 26, 2021 4.330 4.368 3.950 4.250 1,151,900 -0.13(-2.97%)
Mar 25, 2021 4.160 4.440 4.100 4.380 1,135,599 +0.01(+0.23%)
Mar 24, 2021 4.760 4.820 4.360 4.370 1,219,271 -0.41(-8.58%)
Mar 23, 2021 5.160 5.230 4.720 4.780 1,195,066 -0.42(-8.08%)
Mar 22, 2021 5.330 5.380 5.140 5.200 938,543 -0.13(-2.44%)
Mar 19, 2021 5.590 5.600 5.260 5.330 1,998,900 -0.32(-5.66%)
Mar 18, 2021 6.460 6.660 5.610 5.650 5,066,316 -0.63(-10.03%)
Mar 17, 2021 5.750 6.410 5.610 6.280 1,881,429 +0.33(+5.55%)
Mar 16, 2021 6.320 6.350 5.800 5.950 1,270,976 -0.32(-5.10%)
Mar 15, 2021 5.700 6.420 5.560 6.270 2,312,663 +0.67(+11.96%)
Mar 12, 2021 5.390 5.670 5.210 5.600 1,316,100 +0.11(+2.00%)
Mar 11, 2021 5.600 5.750 5.260 5.490 1,279,273 +0.06(+1.10%)
Mar 10, 2021 5.530 5.530 4.880 5.430 2,893,766 +0.07(+1.31%)
Mar 09, 2021 4.710 5.500 4.620 5.360 1,945,828 +0.83(+18.32%)
Mar 08, 2021 4.660 4.830 4.420 4.530 1,002,601 -0.26(-5.43%)
Mar 05, 2021 5.000 5.045 4.200 4.790 1,718,800 -0.08(-1.64%)
Mar 04, 2021 5.540 5.690 4.700 4.870 2,919,445 -0.83(-14.56%)
Mar 03, 2021 6.140 6.200 5.650 5.700 2,458,763 -0.26(-4.36%)
Mar 02, 2021 6.250 6.470 5.870 5.960 3,394,459 +0.16(+2.76%)
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.