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 28, 2023 0.4300 0.4300 0.3756 0.3970 69,584 -0.02(-5.48%)
Apr 27, 2023 0.4200 0.4400 0.4100 0.4200 7,382 +0.00(+0.86%)
Apr 26, 2023 0.4149 0.4200 0.4100 0.4164 21,626 +0.00(+0.36%)
Apr 25, 2023 0.4138 0.4470 0.4100 0.4149 35,499 -0.00(-0.26%)
Apr 24, 2023 0.4235 0.4450 0.4105 0.4160 30,131 -0.01(-1.77%)
Apr 21, 2023 0.4105 0.4400 0.4105 0.4235 33,480 -0.01(-1.53%)
Apr 20, 2023 0.4202 0.4500 0.4202 0.4301 189,182 -0.00(-1.13%)
Apr 19, 2023 0.4200 0.4425 0.4200 0.4350 144,463 +0.00(+1.14%)
Apr 18, 2023 0.4100 0.4422 0.4100 0.4301 208,954 +0.02(+4.37%)
Apr 17, 2023 0.4500 0.4500 0.4000 0.4121 123,591 -0.01(-1.79%)
Apr 14, 2023 0.4092 0.4300 0.4092 0.4196 27,850 -0.01(-2.35%)
Apr 13, 2023 0.4300 0.4499 0.4100 0.4297 57,092 +0.01(+1.82%)
Apr 12, 2023 0.4800 0.4902 0.4123 0.4220 323,224 -0.07(-14.42%)
Apr 11, 2023 0.5158 0.5158 0.4800 0.4931 72,447 -0.02(-4.27%)
Apr 10, 2023 0.5200 0.5254 0.5151 0.5151 18,914 +0.01(+2.61%)
Apr 06, 2023 0.5500 0.5500 0.5000 0.5020 44,088 -0.03(-5.30%)
Apr 05, 2023 0.5255 0.5402 0.5117 0.5301 53,014 -0.02(-3.21%)
Apr 04, 2023 0.5713 0.5714 0.5000 0.5477 54,535 -0.02(-3.91%)
Apr 03, 2023 0.5705 0.5993 0.5605 0.5700 37,359 -0.02(-2.56%)
Mar 31, 2023 0.5708 0.6000 0.5605 0.5850 79,860 +0.01(+0.86%)
Mar 30, 2023 0.5700 0.6000 0.5700 0.5800 90,706 +0.00(+0.00%)
Mar 29, 2023 0.5900 0.6004 0.5770 0.5800 46,005 -0.01(-1.69%)
Mar 28, 2023 0.6000 0.6000 0.5770 0.5900 16,339 -0.01(-1.67%)
Mar 27, 2023 0.6100 0.6300 0.5800 0.6000 54,394 -0.03(-4.38%)
Mar 24, 2023 0.6085 0.6400 0.6000 0.6275 49,062 +0.01(+1.21%)
Mar 23, 2023 0.6200 0.6300 0.5901 0.6200 84,377 -0.02(-3.09%)
Mar 22, 2023 0.6200 0.6398 0.6008 0.6398 52,178 -0.00(-0.03%)
Mar 21, 2023 0.6100 0.6400 0.6000 0.6400 36,499 +0.03(+4.27%)
Mar 20, 2023 0.5900 0.6300 0.5798 0.6138 33,622 +0.00(+0.26%)
Mar 17, 2023 0.5800 0.6200 0.5750 0.6122 39,917 +0.02(+2.61%)
Mar 16, 2023 0.5600 0.6100 0.5600 0.5966 57,397 -0.01(-2.20%)
Mar 15, 2023 0.5649 0.6100 0.5212 0.6100 71,230 +0.02(+2.73%)
Mar 14, 2023 0.5600 0.6000 0.5600 0.5938 67,308 -0.01(-1.03%)
Mar 13, 2023 0.6106 0.6180 0.5870 0.6000 92,800 -0.02(-2.85%)
Mar 10, 2023 0.6330 0.6334 0.6150 0.6176 49,273 -0.02(-3.62%)
Mar 09, 2023 0.6601 0.7174 0.6303 0.6408 161,899 -0.01(-1.94%)
Mar 08, 2023 0.6600 0.6600 0.6376 0.6535 45,078 +0.02(+2.48%)
Mar 07, 2023 0.6400 0.6500 0.6350 0.6377 59,480 -0.03(-4.69%)
Mar 06, 2023 0.6700 0.6697 0.6400 0.6691 90,454 -0.00(-0.09%)
Mar 03, 2023 0.6800 0.7000 0.6500 0.6697 50,009 +0.02(+2.81%)
Mar 02, 2023 0.6900 0.6900 0.6411 0.6514 52,977 -0.02(-3.41%)
Mar 01, 2023 0.6310 0.7000 0.6310 0.6744 43,871 +0.03(+4.56%)
Feb 28, 2023 0.6401 0.6800 0.6321 0.6450 48,802 +0.01(+0.78%)
Feb 27, 2023 0.6700 0.6830 0.6353 0.6400 123,376 -0.03(-4.59%)
Feb 24, 2023 0.6594 0.7090 0.6594 0.6708 64,647 -0.03(-3.70%)
Feb 23, 2023 0.7009 0.7098 0.6808 0.6966 43,813 -0.00(-0.49%)
Feb 22, 2023 0.6800 0.7145 0.6801 0.7000 94,001 +0.01(+1.45%)
Feb 21, 2023 0.7200 0.7200 0.6800 0.6900 169,648 -0.01(-0.81%)
Feb 17, 2023 0.6855 0.6996 0.6600 0.6956 108,677 -0.00(-0.60%)
Feb 16, 2023 0.7190 0.7199 0.6810 0.6998 124,941 -0.00(-0.03%)
Feb 15, 2023 0.7100 0.7250 0.7000 0.7000 119,198 +0.01(+1.85%)
Feb 14, 2023 0.7200 0.7200 0.6872 0.6873 159,717 -0.03(-4.54%)
Feb 13, 2023 0.7600 0.7600 0.7116 0.7200 140,826 -0.05(-5.99%)
Feb 10, 2023 0.7500 0.7665 0.6800 0.7659 354,606 +0.02(+2.12%)
Feb 09, 2023 0.8259 0.8299 0.7350 0.7500 884,314 -0.09(-10.66%)
Feb 08, 2023 0.9791 0.9800 0.7900 0.8395 10,321,735 +0.04(+4.94%)
Feb 07, 2023 0.7600 0.8000 0.7405 0.8000 42,176 +0.01(+1.18%)
Feb 06, 2023 0.7700 0.8200 0.7606 0.7907 17,943 -0.01(-1.16%)
Feb 03, 2023 0.7505 0.8100 0.7505 0.8000 31,541 +0.02(+2.56%)
Feb 02, 2023 0.7500 0.8200 0.7500 0.7800 114,230 +0.03(+3.46%)
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.