Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Mobile Ltd ADR (NQ: JG )

2.950 -0.180 (-5.75%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 29, 2022 0.8700 0.8800 0.8200 0.8400 286,770 +0.01(+1.68%)
Apr 28, 2022 0.8500 0.8600 0.7802 0.8261 83,265 -0.01(-1.34%)
Apr 27, 2022 0.8300 0.8800 0.8100 0.8373 147,965 +0.04(+4.53%)
Apr 26, 2022 0.8500 0.8924 0.7738 0.8010 164,014 -0.05(-5.76%)
Apr 25, 2022 0.9700 0.9686 0.8250 0.8500 464,840 -0.13(-12.91%)
Apr 22, 2022 0.9700 1.010 0.9100 0.9760 187,248 -0.05(-5.24%)
Apr 21, 2022 0.9800 1.050 0.9800 1.030 253,126 -0.02(-1.90%)
Apr 20, 2022 1.120 1.130 0.9608 1.050 1,895,752 -0.02(-1.87%)
Apr 19, 2022 1.050 1.100 1.030 1.070 52,223 +0.02(+1.90%)
Apr 18, 2022 1.060 1.088 1.010 1.050 83,513 -0.01(-0.94%)
Apr 14, 2022 1.050 1.080 1.040 1.060 56,582 +0.00(+0.00%)
Apr 13, 2022 1.090 1.090 1.030 1.060 80,286 +0.02(+1.92%)
Apr 12, 2022 1.080 1.090 1.020 1.040 108,389 -0.03(-2.80%)
Apr 11, 2022 1.030 1.100 1.030 1.070 98,243 -0.04(-3.60%)
Apr 08, 2022 1.070 1.140 1.070 1.110 53,767 +0.02(+1.83%)
Apr 07, 2022 1.100 1.130 1.070 1.090 127,073 -0.03(-2.68%)
Apr 06, 2022 1.120 1.140 1.090 1.120 47,432 -0.02(-1.75%)
Apr 05, 2022 1.180 1.180 1.100 1.140 57,520 -0.05(-4.20%)
Apr 04, 2022 1.150 1.200 1.094 1.190 130,136 +0.08(+7.21%)
Apr 01, 2022 1.140 1.140 1.060 1.110 168,267 +0.01(+0.91%)
Mar 31, 2022 1.150 1.150 1.070 1.100 135,438 +0.00(+0.00%)
Mar 30, 2022 1.090 1.130 1.070 1.100 120,366 +0.00(+0.00%)
Mar 29, 2022 1.090 1.130 1.080 1.100 79,101 +0.03(+2.80%)
Mar 28, 2022 1.090 1.110 1.060 1.070 74,578 -0.03(-2.73%)
Mar 25, 2022 1.120 1.120 1.060 1.100 82,680 -0.02(-1.79%)
Mar 24, 2022 1.090 1.130 1.070 1.120 108,121 +0.02(+1.82%)
Mar 23, 2022 1.050 1.170 1.050 1.100 323,309 +0.08(+7.84%)
Mar 22, 2022 1.080 1.130 1.010 1.020 322,972 -0.05(-4.67%)
Mar 21, 2022 1.030 1.090 1.000 1.070 150,909 +0.02(+1.90%)
Mar 18, 2022 0.9100 1.090 0.9071 1.050 548,446 +0.14(+15.41%)
Mar 17, 2022 0.9000 0.9400 0.8660 0.9098 201,115 +0.05(+5.20%)
Mar 16, 2022 0.9100 0.9250 0.8510 0.8648 317,494 +0.09(+11.99%)
Mar 15, 2022 0.8101 0.8494 0.7583 0.7722 460,796 -0.04(-4.85%)
Mar 14, 2022 0.9600 0.9900 0.7900 0.8116 379,301 -0.15(-15.87%)
Mar 11, 2022 1.050 1.078 0.9600 0.9647 316,478 -0.10(-8.99%)
Mar 10, 2022 1.090 1.140 1.020 1.060 294,521 -0.06(-5.36%)
Mar 09, 2022 1.080 1.160 1.080 1.120 87,086 +0.02(+1.36%)
Mar 08, 2022 1.070 1.150 1.065 1.105 203,278 +0.01(+1.38%)
Mar 07, 2022 1.200 1.230 1.050 1.090 236,445 -0.15(-12.10%)
Mar 04, 2022 1.310 1.420 1.209 1.240 150,236 -0.08(-6.06%)
Mar 03, 2022 1.350 1.390 1.160 1.320 472,873 +0.02(+1.54%)
Mar 02, 2022 1.350 1.350 1.250 1.300 97,765 -0.07(-5.11%)
Mar 01, 2022 1.290 1.380 1.220 1.370 473,651 +0.15(+12.30%)
Feb 28, 2022 1.150 1.265 1.140 1.220 182,204 +0.07(+6.09%)
Feb 25, 2022 1.120 1.170 1.150 1.150 147,957 +0.06(+5.50%)
Feb 24, 2022 0.9300 1.110 0.9000 1.090 334,655 +0.04(+3.81%)
Feb 23, 2022 1.110 1.110 1.020 1.050 110,524 -0.04(-3.67%)
Feb 22, 2022 1.060 1.090 1.040 1.090 191,634 +0.02(+1.87%)
Feb 18, 2022 1.070 0 -0.05(-4.46%)
Feb 17, 2022 1.060 1.179 1.060 1.120 213,153 +0.04(+3.70%)
Feb 16, 2022 1.070 1.100 1.040 1.080 172,469 +0.02(+1.89%)
Feb 15, 2022 1.040 1.070 1.030 1.060 113,739 +0.04(+3.92%)
Feb 14, 2022 1.020 1.060 0.9505 1.020 97,361 +0.00(+0.00%)
Feb 11, 2022 1.080 1.080 1.000 1.020 78,633 -0.01(-0.97%)
Feb 10, 2022 0.9900 1.080 0.9900 1.030 179,474 +0.00(+0.00%)
Feb 09, 2022 0.9500 1.050 0.9500 1.030 303,695 +0.08(+8.42%)
Feb 08, 2022 0.9300 0.9500 0.8900 0.9500 81,407 +0.01(+0.85%)
Feb 07, 2022 0.9159 0.9550 0.9159 0.9420 113,495 +0.01(+1.29%)
Feb 04, 2022 0.8800 0.9350 0.8800 0.9300 52,512 +0.03(+3.69%)
Feb 03, 2022 0.9200 0.8969 86,151 -0.01(-1.45%)
Feb 02, 2022 0.9000 0.9800 0.9000 0.9101 135,983 -0.02(-2.14%)
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.