Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

4.940 +0.100 (+2.07%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.60 30.20 28.80 29.40 17,138 -0.40(-1.34%)
Oct 28, 2021 30.40 31.45 29.60 29.80 25,662 -1.00(-3.25%)
Oct 27, 2021 30.60 31.40 30.00 30.80 25,967 +0.00(+0.00%)
Oct 26, 2021 31.80 30.80 18,248 -0.80(-2.53%)
Oct 25, 2021 31.20 32.20 30.40 31.60 23,520 +0.40(+1.28%)
Oct 22, 2021 33.00 33.20 31.00 31.20 19,104 -1.60(-4.88%)
Oct 21, 2021 34.00 34.80 32.30 32.80 27,151 -1.60(-4.65%)
Oct 20, 2021 33.40 34.60 32.40 34.40 26,808 +1.40(+4.24%)
Oct 19, 2021 31.40 33.00 31.40 33.00 31,419 +2.40(+7.84%)
Oct 18, 2021 31.00 31.80 30.00 30.60 25,089 +0.20(+0.66%)
Oct 15, 2021 31.20 32.00 29.80 30.40 28,348 -0.80(-2.56%)
Oct 14, 2021 31.60 32.14 30.60 31.20 11,704 -0.60(-1.89%)
Oct 13, 2021 31.80 32.60 31.40 31.80 10,847 +0.40(+1.27%)
Oct 12, 2021 31.80 32.00 30.40 31.40 14,736 +0.30(+0.96%)
Oct 11, 2021 33.20 33.60 31.00 31.10 10,511 -1.50(-4.60%)
Oct 08, 2021 32.80 33.40 32.40 32.60 11,692 +0.20(+0.62%)
Oct 07, 2021 32.80 34.00 32.00 32.40 13,232 +0.20(+0.62%)
Oct 06, 2021 32.00 33.20 31.60 32.20 7,039 +0.00(+0.00%)
Oct 05, 2021 32.60 33.60 32.20 32.20 6,693 -0.20(-0.62%)
Oct 04, 2021 33.20 34.20 32.00 32.40 11,703 -0.80(-2.41%)
Oct 01, 2021 33.60 34.60 32.80 33.20 12,074 -0.20(-0.60%)
Sep 30, 2021 33.20 34.80 32.80 33.40 15,152 +0.20(+0.60%)
Sep 29, 2021 34.00 34.60 33.00 33.20 17,082 -1.00(-2.92%)
Sep 28, 2021 35.00 36.20 33.60 34.20 20,664 -1.20(-3.39%)
Sep 27, 2021 35.40 36.93 35.00 35.40 12,697 -0.20(-0.56%)
Sep 24, 2021 35.00 36.00 34.40 35.60 16,784 -0.20(-0.56%)
Sep 23, 2021 36.20 37.00 34.20 35.80 15,122 -0.20(-0.56%)
Sep 22, 2021 35.60 36.20 34.60 36.00 15,656 +0.80(+2.27%)
Sep 21, 2021 35.20 36.20 34.20 35.20 11,731 +0.30(+0.86%)
Sep 20, 2021 35.40 36.80 34.60 34.90 16,092 -2.90(-7.67%)
Sep 17, 2021 38.20 38.80 36.80 37.80 15,659 +0.60(+1.61%)
Sep 16, 2021 35.40 38.80 35.19 37.20 18,274 +1.40(+3.91%)
Sep 15, 2021 38.40 38.60 34.80 35.80 31,715 -1.60(-4.28%)
Sep 14, 2021 40.20 40.40 36.65 37.40 34,052 -2.00(-5.08%)
Sep 13, 2021 40.40 40.40 38.44 39.40 22,909 +1.00(+2.60%)
Sep 10, 2021 42.00 42.80 38.00 38.40 46,644 -3.40(-8.13%)
Sep 09, 2021 41.80 43.60 40.80 41.80 27,281 -0.80(-1.88%)
Sep 08, 2021 47.20 48.20 41.80 42.60 72,979 -4.00(-8.58%)
Sep 07, 2021 46.60 48.02 44.60 46.60 27,352 +1.60(+3.56%)
Sep 03, 2021 49.20 49.60 44.00 45.00 43,734 -2.20(-4.66%)
Sep 02, 2021 43.60 53.20 43.20 47.20 154,417 +6.20(+15.12%)
Sep 01, 2021 42.00 42.80 40.70 41.00 15,221 -0.80(-1.91%)
Aug 31, 2021 40.80 41.80 39.70 41.80 13,328 +1.60(+3.98%)
Aug 30, 2021 41.00 41.00 37.80 40.20 23,838 +0.00(+0.00%)
Aug 27, 2021 41.20 41.20 39.20 40.20 15,693 -1.20(-2.90%)
Aug 26, 2021 41.60 42.40 40.80 41.40 8,304 +0.60(+1.47%)
Aug 25, 2021 41.20 42.00 40.80 40.80 10,674 -1.40(-3.32%)
Aug 24, 2021 41.00 43.40 40.20 42.20 19,203 +2.60(+6.57%)
Aug 23, 2021 39.60 40.60 38.60 39.60 9,798 +0.20(+0.51%)
Aug 20, 2021 38.80 40.60 38.20 39.40 12,818 +0.40(+1.03%)
Aug 19, 2021 38.00 39.20 37.80 39.00 19,238 +0.40(+1.04%)
Aug 18, 2021 38.00 40.40 37.60 38.60 18,897 +0.80(+2.12%)
Aug 17, 2021 38.00 38.60 37.00 37.80 14,126 -1.00(-2.58%)
Aug 16, 2021 41.00 41.00 37.20 38.80 22,370 -2.20(-5.37%)
Aug 13, 2021 44.00 45.00 40.60 41.00 17,197 -3.00(-6.82%)
Aug 12, 2021 45.40 45.80 43.80 44.00 15,610 -1.80(-3.93%)
Aug 11, 2021 46.60 46.80 44.40 45.80 14,648 -1.60(-3.38%)
Aug 10, 2021 48.00 48.60 45.60 47.40 12,450 -0.40(-0.84%)
Aug 09, 2021 47.40 48.30 46.05 47.80 14,273 +1.00(+2.14%)
Aug 06, 2021 47.40 49.00 45.00 46.80 21,150 -0.60(-1.27%)
Aug 05, 2021 46.00 47.70 45.20 47.40 7,731 +1.00(+2.16%)
Aug 04, 2021 47.40 48.40 45.80 46.40 18,599 -0.20(-0.43%)
Aug 03, 2021 48.00 48.25 46.00 46.60 10,745 -2.20(-4.51%)
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.