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

Aurora Mobile Ltd ADR (NQ: JG )

3.020 -0.020 (-0.66%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 16, 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 (%)
Aug 31, 2021 2.040 2.090 1.985 2.090 266,562 +0.08(+3.98%)
Aug 30, 2021 2.050 2.050 1.890 2.010 476,779 +0.00(+0.00%)
Aug 27, 2021 2.060 2.060 1.960 2.010 313,877 -0.06(-2.90%)
Aug 26, 2021 2.080 2.120 2.040 2.070 166,080 +0.03(+1.47%)
Aug 25, 2021 2.060 2.100 2.040 2.040 213,483 -0.07(-3.32%)
Aug 24, 2021 2.050 2.170 2.010 2.110 384,079 +0.13(+6.57%)
Aug 23, 2021 1.980 2.030 1.930 1.980 195,974 +0.01(+0.51%)
Aug 20, 2021 1.940 2.030 1.910 1.970 256,362 +0.02(+1.03%)
Aug 19, 2021 1.900 1.960 1.890 1.950 384,763 +0.02(+1.04%)
Aug 18, 2021 1.900 2.020 1.880 1.930 377,941 +0.04(+2.12%)
Aug 17, 2021 1.900 1.930 1.850 1.890 282,522 -0.05(-2.58%)
Aug 16, 2021 2.050 2.050 1.860 1.940 447,403 -0.11(-5.37%)
Aug 13, 2021 2.200 2.250 2.030 2.050 343,948 -0.15(-6.82%)
Aug 12, 2021 2.270 2.290 2.190 2.200 312,203 -0.09(-3.93%)
Aug 11, 2021 2.330 2.340 2.220 2.290 292,962 -0.08(-3.38%)
Aug 10, 2021 2.400 2.430 2.280 2.370 249,007 -0.02(-0.84%)
Aug 09, 2021 2.370 2.415 2.303 2.390 285,464 +0.05(+2.14%)
Aug 06, 2021 2.370 2.450 2.250 2.340 423,008 -0.03(-1.27%)
Aug 05, 2021 2.300 2.385 2.260 2.370 154,626 +0.05(+2.16%)
Aug 04, 2021 2.370 2.420 2.290 2.320 371,988 -0.01(-0.43%)
Aug 03, 2021 2.400 2.413 2.300 2.330 214,902 -0.11(-4.51%)
Aug 02, 2021 2.330 2.490 2.300 2.440 327,649 +0.13(+5.63%)
Jul 30, 2021 2.290 2.390 2.260 2.310 248,676 -0.03(-1.28%)
Jul 29, 2021 2.370 2.430 2.290 2.340 320,251 +0.00(+0.00%)
Jul 28, 2021 2.200 2.370 2.190 2.340 507,045 +0.20(+9.35%)
Jul 27, 2021 2.220 2.270 2.100 2.140 553,473 -0.13(-5.73%)
Jul 26, 2021 2.090 2.330 2.090 2.270 1,129,519 -0.06(-2.58%)
Jul 23, 2021 2.520 2.580 2.330 2.330 1,120,410 -0.31(-11.74%)
Jul 22, 2021 2.770 2.870 2.580 2.640 569,308 -0.12(-4.35%)
Jul 21, 2021 2.690 2.770 2.630 2.760 277,772 +0.07(+2.60%)
Jul 20, 2021 2.710 2.750 2.580 2.690 400,190 -0.07(-2.54%)
Jul 19, 2021 2.660 2.800 2.600 2.760 511,360 +0.06(+2.22%)
Jul 16, 2021 2.760 2.850 2.640 2.700 475,228 -0.05(-1.82%)
Jul 15, 2021 2.620 2.750 2.560 2.750 644,758 +0.19(+7.42%)
Jul 14, 2021 2.700 2.730 2.550 2.560 481,900 -0.11(-4.12%)
Jul 13, 2021 2.700 2.760 2.650 2.670 318,637 -0.05(-1.84%)
Jul 12, 2021 2.800 2.860 2.680 2.720 287,676 -0.08(-2.86%)
Jul 09, 2021 2.740 2.900 2.670 2.800 501,397 +0.09(+3.32%)
Jul 08, 2021 2.710 2.781 2.620 2.710 454,571 -0.11(-3.90%)
Jul 07, 2021 3.020 3.020 2.785 2.820 1,520,901 -0.15(-5.05%)
Jul 06, 2021 3.000 3.070 2.958 2.970 651,322 -0.16(-5.11%)
Jul 02, 2021 3.280 3.300 3.110 3.130 621,486 -0.18(-5.44%)
Jul 01, 2021 3.290 3.600 3.260 3.310 1,801,010 +0.06(+1.85%)
Jun 30, 2021 3.240 3.300 3.153 3.250 459,384 -0.04(-1.22%)
Jun 29, 2021 3.290 3.330 3.170 3.290 421,336 +0.01(+0.30%)
Jun 28, 2021 3.240 3.300 3.220 3.280 477,624 +0.06(+1.86%)
Jun 25, 2021 3.270 3.350 3.210 3.220 556,174 -0.08(-2.42%)
Jun 24, 2021 3.130 3.320 3.120 3.300 911,103 +0.25(+8.20%)
Jun 23, 2021 3.020 3.095 2.960 3.050 405,527 +0.00(+0.00%)
Jun 22, 2021 2.900 3.120 2.880 3.050 618,454 +0.15(+5.17%)
Jun 21, 2021 3.000 3.030 2.890 2.900 370,651 -0.10(-3.33%)
Jun 18, 2021 3.100 3.120 2.970 3.000 516,996 -0.11(-3.54%)
Jun 17, 2021 3.130 3.205 3.070 3.110 339,002 -0.04(-1.27%)
Jun 16, 2021 2.980 3.200 2.980 3.150 686,667 +0.13(+4.30%)
Jun 15, 2021 3.080 3.140 2.965 3.020 643,401 -0.06(-1.95%)
Jun 14, 2021 3.170 3.220 3.070 3.080 663,472 -0.08(-2.53%)
Jun 11, 2021 3.150 3.300 3.090 3.160 944,445 +0.13(+4.29%)
Jun 10, 2021 3.400 3.430 3.010 3.030 1,781,406 -0.36(-10.62%)
Jun 09, 2021 3.500 3.570 3.390 3.390 929,682 -0.07(-2.02%)
Jun 08, 2021 3.410 3.480 3.310 3.460 636,720 +0.07(+2.06%)
Jun 07, 2021 3.400 3.460 3.300 3.390 568,579 -0.03(-0.88%)
Jun 04, 2021 3.290 3.500 3.270 3.420 799,912 +0.14(+4.27%)
Jun 03, 2021 3.310 3.350 3.210 3.280 531,140 -0.09(-2.67%)
Jun 02, 2021 3.410 3.440 3.280 3.370 551,425 -0.07(-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.