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 18, 2024 2.920 2.920 2.920 2.920 621 -0.18(-5.72%)
Apr 17, 2024 2.960 3.150 2.940 3.097 8,434 +0.09(+2.90%)
Apr 16, 2024 3.020 3.100 3.000 3.010 4,205 -0.03(-0.99%)
Apr 15, 2024 3.000 3.040 3.000 3.040 1,061 -0.06(-1.94%)
Apr 12, 2024 3.000 3.105 3.000 3.100 3,681 +0.10(+3.33%)
Apr 11, 2024 3.130 3.130 3.000 3.000 2,421 -0.14(-4.46%)
Apr 10, 2024 3.100 3.200 3.100 3.140 1,976 -0.08(-2.48%)
Apr 09, 2024 3.100 3.290 3.000 3.220 27,843 +0.15(+4.89%)
Apr 08, 2024 3.100 3.100 3.070 3.070 1,048 -0.12(-3.89%)
Apr 05, 2024 3.160 3.194 3.020 3.194 1,058 -0.13(-3.79%)
Apr 04, 2024 3.050 3.320 3.050 3.320 2,567 +0.23(+7.44%)
Apr 03, 2024 3.030 3.150 3.030 3.090 2,334 -0.12(-3.74%)
Apr 02, 2024 3.190 3.220 3.190 3.210 2,665 -0.26(-7.49%)
Apr 01, 2024 3.300 3.470 3.300 3.470 736 -0.03(-0.86%)
Mar 28, 2024 3.400 3.500 3.187 3.500 8,091 -0.08(-2.23%)
Mar 27, 2024 2.930 3.600 2.900 3.580 21,844 +0.47(+15.11%)
Mar 26, 2024 3.000 3.270 2.970 3.110 5,747 +0.11(+3.67%)
Mar 25, 2024 3.240 3.370 2.800 3.000 362,775 -0.50(-14.29%)
Mar 22, 2024 3.200 3.550 3.200 3.500 6,641 +0.14(+4.17%)
Mar 21, 2024 3.400 3.570 3.350 3.360 7,543 -0.12(-3.45%)
Mar 20, 2024 3.111 3.879 3.111 3.480 14,748 +0.23(+7.08%)
Mar 19, 2024 3.090 3.330 3.090 3.250 5,890 +0.22(+7.26%)
Mar 18, 2024 2.890 3.050 2.890 3.030 4,140 -0.07(-2.26%)
Mar 15, 2024 3.360 3.360 3.100 3.100 12,310 -0.15(-4.62%)
Mar 14, 2024 3.190 3.500 3.040 3.250 13,263 +0.24(+7.92%)
Mar 13, 2024 3.270 3.280 2.700 3.012 17,952 -0.09(-2.85%)
Mar 12, 2024 2.960 3.280 2.960 3.100 7,255 +0.07(+2.31%)
Mar 11, 2024 3.030 3.030 3.030 3.030 1,205 -0.17(-5.31%)
Mar 07, 2024 3.200 615 +0.18(+6.11%)
Mar 06, 2024 2.990 3.094 2.990 3.016 864 +0.07(+2.23%)
Mar 05, 2024 3.080 3.100 2.950 2.950 7,141 -0.06(-1.99%)
Mar 04, 2024 2.920 3.010 2.920 3.010 1,648 -0.01(-0.33%)
Mar 01, 2024 3.150 3.190 3.010 3.020 1,691 +0.01(+0.33%)
Feb 29, 2024 3.070 3.273 3.000 3.010 4,527 +0.09(+3.08%)
Feb 28, 2024 2.921 3.035 2.920 2.920 1,604 +0.03(+1.04%)
Feb 27, 2024 2.900 3.115 2.890 2.890 6,576 -0.09(-2.89%)
Feb 26, 2024 2.540 2.976 2.540 2.976 6,586 +0.45(+17.63%)
Feb 23, 2024 2.530 2.530 2.530 2.530 783 -0.14(-5.24%)
Feb 22, 2024 2.460 2.670 2.320 2.670 6,785 +0.23(+9.43%)
Feb 21, 2024 3.100 3.100 2.360 2.440 23,549 -0.69(-21.92%)
Feb 20, 2024 2.930 3.200 2.930 3.125 5,138 -0.08(-2.64%)
Feb 16, 2024 3.270 3.270 3.210 3.210 1,439 +0.06(+1.90%)
Feb 15, 2024 3.040 3.484 3.040 3.150 7,574 -0.18(-5.41%)
Feb 13, 2024 3.330 444 +0.13(+4.06%)
Feb 12, 2024 3.216 3.455 3.200 3.200 1,948 -0.07(-2.14%)
Feb 09, 2024 3.300 3.366 3.250 3.270 4,960 -0.26(-7.44%)
Feb 08, 2024 3.300 3.533 3.300 3.533 7,471 +0.11(+3.30%)
Feb 07, 2024 3.600 3.600 3.420 3.420 7,412 -0.20(-5.52%)
Feb 06, 2024 3.925 3.925 3.600 3.620 16,042 -0.19(-4.99%)
Feb 05, 2024 3.930 3.930 3.800 3.810 8,642 -0.14(-3.54%)
Feb 02, 2024 4.080 4.125 3.940 3.950 2,414 -0.08(-1.99%)
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.