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

Aurora Mobile Ltd ADR (NQ: JG )

3.100 +0.220 (+7.64%)
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 (%)
Sep 29, 2023 0.1489 0.1489 0.1300 0.1382 199,346 +0.01(+4.14%)
Sep 28, 2023 0.1382 0.1579 0.1300 0.1327 122,660 -0.01(-5.21%)
Sep 27, 2023 0.1433 0.1565 0.1400 0.1400 132,787 -0.00(-1.96%)
Sep 26, 2023 0.1570 0.1570 0.1420 0.1428 262,431 -0.01(-4.80%)
Sep 25, 2023 0.1500 0.1598 0.1473 0.1500 92,788 +0.01(+5.56%)
Sep 22, 2023 0.1600 0.1700 0.1421 0.1421 639,356 -0.01(-9.03%)
Sep 21, 2023 0.1598 0.1643 0.1562 0.1562 207,884 -0.01(-5.39%)
Sep 20, 2023 0.1512 0.1700 0.1512 0.1651 326,654 +0.01(+9.70%)
Sep 19, 2023 0.1470 0.1699 0.1470 0.1505 481,725 -0.01(-3.53%)
Sep 18, 2023 0.1407 0.1576 0.1407 0.1560 310,376 +0.01(+6.05%)
Sep 15, 2023 0.1490 0.1492 0.1421 0.1471 124,076 -0.00(-1.28%)
Sep 14, 2023 0.1496 0.1496 0.1360 0.1490 482,140 -0.00(-0.27%)
Sep 13, 2023 0.1500 0.1580 0.1400 0.1494 458,380 -0.00(-0.33%)
Sep 12, 2023 0.1595 0.1595 0.1440 0.1499 801,365 -0.01(-6.25%)
Sep 11, 2023 0.1923 0.1942 0.1575 0.1599 9,248,645 +0.00(+1.14%)
Sep 08, 2023 0.1700 0.1700 0.1581 0.1581 102,697 -0.01(-7.00%)
Sep 07, 2023 0.1700 0.1700 0.1689 0.1700 139,684 +0.00(+1.07%)
Sep 06, 2023 0.1769 0.1769 0.1660 0.1682 163,115 +0.01(+5.12%)
Sep 05, 2023 0.1720 0.1768 0.1600 0.1600 167,644 -0.01(-7.03%)
Sep 01, 2023 0.1780 0.1834 0.1721 0.1721 44,808 -0.01(-4.34%)
Aug 31, 2023 0.1900 0.1940 0.1799 0.1799 102,358 -0.00(-1.69%)
Aug 30, 2023 0.1900 0.1900 0.1810 0.1830 20,841 +0.00(+1.10%)
Aug 29, 2023 0.1980 0.1980 0.1810 0.1810 92,321 -0.01(-4.74%)
Aug 28, 2023 0.1800 0.1988 0.1846 0.1900 75,847 +0.00(+0.05%)
Aug 25, 2023 0.1847 0.1899 0.1847 0.1899 24,872 +0.01(+2.82%)
Aug 24, 2023 0.1950 0.1955 0.1847 0.1847 14,558 -0.01(-2.79%)
Aug 23, 2023 0.1900 0.1938 0.1870 0.1900 90,768 +0.01(+2.93%)
Aug 22, 2023 0.1878 0.1936 0.1843 0.1846 27,312 +0.00(+0.16%)
Aug 21, 2023 0.1898 0.1985 0.1808 0.1843 110,135 -0.01(-3.00%)
Aug 18, 2023 0.1890 0.1960 0.1804 0.1900 123,659 +0.01(+4.40%)
Aug 17, 2023 0.1910 0.1999 0.1759 0.1820 161,482 -0.02(-8.54%)
Aug 16, 2023 0.2171 0.2171 0.1970 0.1990 1,160,871 -0.01(-6.57%)
Aug 15, 2023 0.2240 0.2354 0.1968 0.2130 478,536 -0.00(-1.02%)
Aug 14, 2023 0.2142 0.2300 0.2142 0.2152 68,471 +0.00(+0.37%)
Aug 11, 2023 0.2299 0.2299 0.2137 0.2144 85,678 -0.01(-3.55%)
Aug 10, 2023 0.2400 0.2399 0.2223 0.2223 81,322 -0.01(-5.24%)
Aug 09, 2023 0.2400 0.2400 0.2300 0.2346 62,156 -0.00(-1.47%)
Aug 08, 2023 0.2500 0.2500 0.2380 0.2381 80,411 -0.00(-0.79%)
Aug 07, 2023 0.2560 0.2560 0.2385 0.2400 106,849 -0.01(-3.96%)
Aug 04, 2023 0.2450 0.2505 0.2421 0.2499 66,968 +0.00(+0.16%)
Aug 03, 2023 0.2520 0.2520 0.2430 0.2495 57,439 +0.01(+3.44%)
Aug 02, 2023 0.2600 0.2601 0.2400 0.2412 158,570 -0.01(-3.05%)
Aug 01, 2023 0.2500 0.2503 0.2461 0.2488 31,711 -0.00(-0.32%)
Jul 31, 2023 0.2630 0.2640 0.2490 0.2496 119,314 +0.00(+0.65%)
Jul 28, 2023 0.2480 0.2501 0.2449 0.2480 89,182 +0.00(+1.64%)
Jul 27, 2023 0.2470 0.2479 0.2380 0.2440 98,019 -0.00(-1.61%)
Jul 26, 2023 0.2540 0.2580 0.2400 0.2480 84,537 -0.00(-0.60%)
Jul 25, 2023 0.2626 0.2626 0.2450 0.2495 88,276 -0.00(-0.20%)
Jul 24, 2023 0.2620 0.2700 0.2450 0.2500 57,886 +0.00(+0.00%)
Jul 21, 2023 0.2700 0.2720 0.2452 0.2500 148,062 -0.01(-2.34%)
Jul 20, 2023 0.2800 0.2800 0.2450 0.2560 133,452 -0.02(-7.88%)
Jul 19, 2023 0.2869 0.2869 0.2551 0.2779 91,041 +0.00(+1.24%)
Jul 18, 2023 0.2800 0.2954 0.2701 0.2745 53,398 -0.00(-1.58%)
Jul 17, 2023 0.2730 0.2820 0.2730 0.2789 48,250 +0.01(+3.26%)
Jul 14, 2023 0.2800 0.2898 0.2700 0.2701 46,741 -0.01(-3.54%)
Jul 13, 2023 0.2850 0.2878 0.2764 0.2800 145,861 -0.00(-0.14%)
Jul 12, 2023 0.2740 0.2880 0.2740 0.2804 89,729 +0.00(+0.47%)
Jul 11, 2023 0.2770 0.2898 0.2751 0.2791 112,473 -0.00(-0.78%)
Jul 10, 2023 0.2900 0.3000 0.2730 0.2813 87,599 -0.00(-1.30%)
Jul 07, 2023 0.2900 0.2999 0.2750 0.2850 96,328 +0.01(+2.52%)
Jul 06, 2023 0.2960 0.3099 0.2706 0.2780 292,586 -0.02(-7.33%)
Jul 05, 2023 0.2617 0.3063 0.2585 0.3000 230,455 +0.03(+10.91%)
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.