Aurora Mobile Ltd ADR (NQ: JG )

4.940 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 46.60 49.80 46.00 48.80 16,382 +2.60(+5.63%)
Jul 30, 2021 45.80 47.80 45.20 46.20 12,433 -0.60(-1.28%)
Jul 29, 2021 47.40 48.60 45.80 46.80 16,012 +0.00(+0.00%)
Jul 28, 2021 44.00 47.40 43.80 46.80 25,352 +4.00(+9.35%)
Jul 27, 2021 44.40 45.40 42.00 42.80 27,673 -2.60(-5.73%)
Jul 26, 2021 41.80 46.60 41.80 45.40 56,475 -1.20(-2.58%)
Jul 23, 2021 50.40 51.60 46.60 46.60 56,020 -6.20(-11.74%)
Jul 22, 2021 55.40 57.40 51.60 52.80 28,465 -2.40(-4.35%)
Jul 21, 2021 53.80 55.40 52.60 55.20 13,888 +1.40(+2.60%)
Jul 20, 2021 54.20 55.00 51.60 53.80 20,009 -1.40(-2.54%)
Jul 19, 2021 53.20 56.00 52.00 55.20 25,568 +1.20(+2.22%)
Jul 16, 2021 55.20 57.00 52.80 54.00 23,761 -1.00(-1.82%)
Jul 15, 2021 52.40 55.00 51.20 55.00 32,237 +3.80(+7.42%)
Jul 14, 2021 54.00 54.60 51.00 51.20 24,095 -2.20(-4.12%)
Jul 13, 2021 54.00 55.20 53.00 53.40 15,931 -1.00(-1.84%)
Jul 12, 2021 56.00 57.20 53.60 54.40 14,383 -1.60(-2.86%)
Jul 09, 2021 54.80 58.00 53.40 56.00 25,069 +1.80(+3.32%)
Jul 08, 2021 54.20 55.61 52.40 54.20 22,728 -2.20(-3.90%)
Jul 07, 2021 60.40 60.40 55.70 56.40 76,045 -3.00(-5.05%)
Jul 06, 2021 60.00 61.40 59.16 59.40 32,566 -3.20(-5.11%)
Jul 02, 2021 65.60 66.00 62.20 62.60 31,074 -3.60(-5.44%)
Jul 01, 2021 65.80 72.00 65.20 66.20 90,050 +1.20(+1.85%)
Jun 30, 2021 64.80 66.00 63.07 65.00 22,969 -0.80(-1.22%)
Jun 29, 2021 65.80 66.60 63.40 65.80 21,066 +0.20(+0.30%)
Jun 28, 2021 64.80 66.00 64.40 65.60 23,881 +1.20(+1.86%)
Jun 25, 2021 65.40 67.00 64.20 64.40 27,808 -1.60(-2.42%)
Jun 24, 2021 62.60 66.40 62.40 66.00 45,555 +5.00(+8.20%)
Jun 23, 2021 60.40 61.90 59.20 61.00 20,276 +0.00(+0.00%)
Jun 22, 2021 58.00 62.40 57.60 61.00 30,922 +3.00(+5.17%)
Jun 21, 2021 60.00 60.60 57.80 58.00 18,532 -2.00(-3.33%)
Jun 18, 2021 62.00 62.40 59.40 60.00 25,849 -2.20(-3.54%)
Jun 17, 2021 62.60 64.10 61.40 62.20 16,950 -0.80(-1.27%)
Jun 16, 2021 59.60 64.00 59.60 63.00 34,333 +2.60(+4.30%)
Jun 15, 2021 61.60 62.80 59.30 60.40 32,170 -1.20(-1.95%)
Jun 14, 2021 63.40 64.40 61.40 61.60 33,173 -1.60(-2.53%)
Jun 11, 2021 63.00 66.00 61.80 63.20 47,222 +2.60(+4.29%)
Jun 10, 2021 68.00 68.60 60.20 60.60 89,070 -7.20(-10.62%)
Jun 09, 2021 70.00 71.40 67.80 67.80 46,484 -1.40(-2.02%)
Jun 08, 2021 68.20 69.60 66.20 69.20 31,836 +1.40(+2.06%)
Jun 07, 2021 68.00 69.20 66.00 67.80 28,428 -0.60(-0.88%)
Jun 04, 2021 65.80 70.00 65.40 68.40 39,995 +2.80(+4.27%)
Jun 03, 2021 66.20 67.00 64.20 65.60 26,557 -1.80(-2.67%)
Jun 02, 2021 68.20 68.80 65.60 67.40 27,571 -1.40(-2.03%)
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.