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

Aurora Mobile Ltd ADR (NQ: JG )

3.100 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2023 0.7600 0.7700 0.7401 0.7539 23,628 +0.01(+1.86%)
Jan 31, 2023 0.7400 0.7500 0.7400 0.7401 22,590 -0.02(-1.99%)
Jan 30, 2023 0.7271 0.7600 0.7200 0.7551 42,511 -0.01(-1.46%)
Jan 27, 2023 0.7500 0.7800 0.7304 0.7663 58,111 +0.02(+2.06%)
Jan 26, 2023 0.7500 0.7780 0.7450 0.7508 35,702 +0.00(+0.11%)
Jan 25, 2023 0.7500 0.7500 0.7300 0.7500 9,685 +0.00(+0.00%)
Jan 24, 2023 0.7600 0.7600 0.7350 0.7500 28,389 -0.01(-1.32%)
Jan 23, 2023 0.7600 0.7600 0.7200 0.7600 100,178 +0.02(+2.67%)
Jan 20, 2023 0.7400 0.7860 0.7400 0.7402 12,869 -0.01(-0.82%)
Jan 19, 2023 0.7465 0.7549 0.7400 0.7463 15,639 -0.00(-0.49%)
Jan 18, 2023 0.7500 0.7813 0.7430 0.7500 47,054 +0.01(+1.01%)
Jan 17, 2023 0.7700 0.7800 0.7400 0.7425 95,872 -0.02(-2.30%)
Jan 13, 2023 0.7500 0.8150 0.7250 0.7600 74,241 -0.01(-1.92%)
Jan 12, 2023 0.7500 0.7749 0.7200 0.7749 48,429 +0.03(+3.33%)
Jan 11, 2023 0.7750 0.8023 0.7012 0.7499 152,237 -0.04(-5.05%)
Jan 10, 2023 0.7650 0.8001 0.7426 0.7898 88,924 +0.02(+3.24%)
Jan 09, 2023 0.7499 0.8000 0.7280 0.7650 26,524 +0.02(+2.01%)
Jan 06, 2023 0.7375 0.7563 0.7170 0.7499 47,114 +0.02(+3.42%)
Jan 05, 2023 0.7010 0.7790 0.7000 0.7251 74,167 +0.03(+4.48%)
Jan 04, 2023 0.7000 0.7477 0.6696 0.6940 20,044 +0.03(+5.15%)
Jan 03, 2023 0.6300 0.6900 0.6254 0.6600 33,589 +0.02(+3.06%)
Dec 30, 2022 0.7273 0.7273 0.6019 0.6404 129,388 -0.11(-14.60%)
Dec 29, 2022 0.7900 0.7901 0.7067 0.7499 72,662 -0.00(-0.25%)
Dec 28, 2022 0.7900 0.8201 0.7502 0.7518 128,810 -0.04(-4.96%)
Dec 27, 2022 0.8500 0.8500 0.7910 0.7910 33,564 -0.06(-6.93%)
Dec 23, 2022 0.8800 0.8800 0.8300 0.8499 30,396 -0.00(-0.01%)
Dec 22, 2022 0.8700 0.8941 0.8410 0.8500 55,902 -0.03(-3.41%)
Dec 21, 2022 0.8800 0.9000 0.8600 0.8800 121,403 +0.01(+1.15%)
Dec 20, 2022 0.8500 0.8950 0.8447 0.8700 80,824 +0.01(+1.16%)
Dec 19, 2022 0.8751 0.9000 0.8425 0.8600 98,007 -0.02(-1.73%)
Dec 16, 2022 0.8700 0.8900 0.8600 0.8751 54,742 +0.01(+0.60%)
Dec 15, 2022 0.8600 0.8900 0.8502 0.8699 32,380 +0.01(+1.14%)
Dec 14, 2022 0.8450 0.9000 0.8450 0.8601 109,775 -0.01(-1.14%)
Dec 13, 2022 0.8600 0.8700 0.8600 0.8700 68,309 +0.01(+1.16%)
Dec 12, 2022 0.8700 0.8700 0.8400 0.8600 72,132 -0.01(-1.12%)
Dec 09, 2022 0.8800 0.8800 0.8500 0.8697 36,810 +0.00(+0.16%)
Dec 08, 2022 0.8710 0.8978 0.8506 0.8683 86,266 -0.03(-3.52%)
Dec 07, 2022 0.9000 0.9001 0.8700 0.9000 29,587 -0.01(-0.78%)
Dec 06, 2022 0.9000 0.9099 0.8700 0.9071 43,127 +0.01(+0.79%)
Dec 05, 2022 0.8900 0.9000 0.8700 0.9000 79,779 +0.01(+1.12%)
Dec 02, 2022 0.9000 0.9000 0.8600 0.8900 64,074 -0.01(-1.11%)
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.