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

Aurora Mobile Ltd ADR (NQ: JG )

3.080 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Jan 31, 2022 0.7900 0.8900 0.8828 82,383 +0.09(+11.75%)
Jan 28, 2022 0.7900 0.8000 0.7501 0.7900 143,067 +0.00(+0.13%)
Jan 27, 2022 0.7900 0.8000 0.7605 0.7890 162,043 +0.00(+0.18%)
Jan 26, 2022 0.8600 0.8601 0.7708 0.7876 150,321 -0.07(-7.86%)
Jan 25, 2022 0.8700 0.8800 0.8039 0.8548 157,665 +0.02(+3.00%)
Jan 24, 2022 0.9200 0.9200 0.7886 0.8299 318,858 -0.12(-12.48%)
Jan 21, 2022 0.9800 0.9800 0.9200 0.9482 201,307 -0.03(-2.81%)
Jan 20, 2022 0.9500 1.010 0.9351 0.9756 299,024 +0.04(+4.67%)
Jan 19, 2022 0.9221 0.9661 0.9201 0.9321 87,053 +0.00(+0.29%)
Jan 18, 2022 0.9278 0.9640 0.9200 0.9294 111,909 -0.02(-2.40%)
Jan 14, 2022 0.9523 0 +0.00(+0.06%)
Jan 13, 2022 0.9800 0.9900 0.9500 0.9517 99,756 -0.04(-4.30%)
Jan 12, 2022 0.9900 1.020 0.9600 0.9945 173,625 +0.03(+2.60%)
Jan 11, 2022 0.9100 1.000 0.9050 0.9693 209,640 +0.05(+5.51%)
Jan 10, 2022 0.9300 0.9400 0.9047 0.9187 142,455 -0.03(-3.04%)
Jan 07, 2022 0.9433 0.9812 0.9010 0.9475 952,626 -0.03(-3.55%)
Jan 06, 2022 1.010 1.040 0.9750 0.9824 233,549 -0.03(-2.73%)
Jan 05, 2022 1.050 1.090 1.000 1.010 314,891 -0.03(-2.88%)
Jan 04, 2022 1.030 1.060 1.010 1.040 103,364 -0.03(-2.80%)
Jan 03, 2022 1.070 1.070 0.9979 1.070 239,714 +0.03(+2.88%)
Dec 31, 2021 1.070 1.071 1.020 1.040 308,851 -0.03(-2.80%)
Dec 30, 2021 0.9800 1.070 0.9800 1.070 459,471 +0.06(+5.94%)
Dec 29, 2021 0.9900 1.020 0.9600 1.010 390,840 +0.02(+2.05%)
Dec 28, 2021 1.080 1.080 0.9500 0.9897 1,383,561 -0.04(-3.91%)
Dec 27, 2021 1.110 1.140 1.030 1.030 394,133 -0.10(-8.85%)
Dec 23, 2021 1.050 1.160 1.050 1.130 344,360 +0.04(+3.67%)
Dec 22, 2021 1.030 1.150 1.020 1.090 336,505 +0.03(+2.83%)
Dec 21, 2021 1.010 1.070 1.010 1.060 245,163 +0.05(+4.95%)
Dec 20, 2021 1.040 1.050 1.000 1.010 322,314 -0.05(-4.72%)
Dec 17, 2021 1.030 1.110 1.020 1.060 380,998 +0.01(+0.95%)
Dec 16, 2021 1.110 1.140 1.030 1.050 230,933 -0.07(-6.25%)
Dec 15, 2021 1.130 1.140 1.050 1.120 333,192 -0.04(-3.45%)
Dec 14, 2021 1.110 1.190 1.100 1.160 159,228 +0.03(+2.65%)
Dec 13, 2021 1.160 1.175 1.120 1.130 189,230 -0.07(-5.83%)
Dec 10, 2021 1.220 1.220 1.170 1.200 163,767 -0.03(-2.44%)
Dec 09, 2021 1.220 1.260 1.200 1.230 280,465 -0.01(-0.81%)
Dec 08, 2021 1.190 1.260 1.160 1.240 192,059 +0.04(+3.33%)
Dec 07, 2021 1.170 1.230 1.140 1.200 255,046 +0.07(+6.19%)
Dec 06, 2021 1.060 1.163 1.020 1.130 428,566 +0.08(+7.62%)
Dec 03, 2021 1.110 1.150 1.030 1.050 596,211 -0.04(-3.67%)
Dec 02, 2021 1.270 1.302 1.040 1.090 1,313,876 -0.17(-13.49%)
Dec 01, 2021 1.420 1.440 1.235 1.260 973,551 -0.16(-11.27%)
Nov 30, 2021 1.430 1.496 1.410 1.420 426,342 +0.00(+0.00%)
Nov 29, 2021 1.410 1.440 1.400 1.420 344,905 +0.02(+1.43%)
Nov 26, 2021 1.400 1.415 1.380 1.400 520,210 -0.01(-0.71%)
Nov 24, 2021 1.460 1.470 1.400 1.410 588,457 +0.00(+0.00%)
Nov 23, 2021 1.620 1.620 1.400 1.410 1,125,722 -0.13(-8.44%)
Nov 22, 2021 1.530 1.650 1.485 1.540 2,003,976 +0.07(+4.76%)
Nov 19, 2021 1.540 1.540 1.460 1.470 783,501 -0.04(-2.65%)
Nov 18, 2021 1.680 1.510 1.480 1.510 1,566,059 -0.05(-3.21%)
Nov 17, 2021 1.510 1.810 1.497 1.560 3,337,505 +0.06(+4.00%)
Nov 16, 2021 1.480 1.500 1.480 1.500 121,043 +0.02(+1.35%)
Nov 15, 2021 1.510 1.510 1.480 1.480 219,592 -0.02(-1.33%)
Nov 12, 2021 1.470 1.510 1.460 1.500 258,139 +0.03(+2.04%)
Nov 11, 2021 1.480 1.510 1.451 1.470 208,548 +0.00(+0.00%)
Nov 10, 2021 1.490 1.470 220,544 -0.03(-2.00%)
Nov 09, 2021 1.500 1.505 1.465 1.500 185,952 +0.00(+0.00%)
Nov 08, 2021 1.500 1.510 1.475 1.500 287,015 +0.02(+1.35%)
Nov 05, 2021 1.490 1.520 1.460 1.480 255,515 -0.02(-1.33%)
Nov 04, 2021 1.510 1.520 1.485 1.500 321,036 +0.00(+0.00%)
Nov 03, 2021 1.510 1.520 1.480 1.500 300,041 +0.01(+0.67%)
Nov 02, 2021 1.560 1.580 1.490 1.490 351,974 -0.10(-6.29%)
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.