Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

3.500 -0.080 (-2.23%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.380 3.490 3.270 3.350 433,200 +0.00(+0.00%)
Jan 28, 2021 3.630 3.690 3.350 3.350 513,761 -0.17(-4.83%)
Jan 27, 2021 3.600 3.660 3.430 3.520 542,007 -0.14(-3.83%)
Jan 26, 2021 3.850 3.900 3.620 3.660 541,706 -0.09(-2.40%)
Jan 25, 2021 4.000 4.000 3.650 3.750 926,081 -0.23(-5.78%)
Jan 22, 2021 3.980 4.050 3.760 3.980 799,300 +0.00(+0.00%)
Jan 21, 2021 3.910 4.090 3.830 3.980 1,122,681 +0.10(+2.58%)
Jan 20, 2021 3.920 4.130 3.800 3.880 1,390,413 +0.14(+3.74%)
Jan 19, 2021 3.720 3.900 3.700 3.740 720,626 +0.04(+1.08%)
Jan 15, 2021 3.610 3.780 3.520 3.700 487,900 +0.06(+1.65%)
Jan 14, 2021 3.610 3.740 3.580 3.640 455,544 +0.07(+1.96%)
Jan 13, 2021 3.600 3.680 3.460 3.570 689,865 -0.04(-1.11%)
Jan 12, 2021 3.780 3.800 3.570 3.610 890,716 -0.09(-2.43%)
Jan 11, 2021 3.680 3.838 3.620 3.700 440,945 -0.02(-0.54%)
Jan 08, 2021 3.620 3.730 3.480 3.720 558,400 +0.05(+1.36%)
Jan 07, 2021 3.480 3.700 3.420 3.670 716,625 +0.30(+8.90%)
Jan 06, 2021 3.360 3.500 3.330 3.370 789,054 -0.03(-0.88%)
Jan 05, 2021 3.300 3.510 3.280 3.400 612,825 +0.05(+1.49%)
Jan 04, 2021 3.600 3.620 3.250 3.350 976,067 -0.21(-5.90%)
Dec 31, 2020 3.560 3.560 3.560 768,072 -0.28(-7.29%)
Dec 30, 2020 3.780 4.100 3.700 3.840 768,072 -0.01(-0.26%)
Dec 29, 2020 3.930 3.980 3.720 3.850 562,219 -0.08(-2.04%)
Dec 28, 2020 4.190 4.230 3.830 3.930 1,833,297 +0.00(+0.00%)
Dec 24, 2020 4.270 4.270 3.780 3.930 1,987,600 +0.13(+3.42%)
Dec 23, 2020 4.530 4.780 3.740 3.800 4,547,732 -0.99(-20.67%)
Dec 22, 2020 6.050 6.060 4.350 4.790 48,548,380 +1.60(+50.16%)
Dec 21, 2020 3.410 3.440 3.080 3.190 459,313 -0.28(-8.07%)
Dec 18, 2020 3.320 3.480 3.260 3.470 447,800 +0.11(+3.27%)
Dec 17, 2020 3.410 3.550 3.250 3.360 506,254 -0.09(-2.61%)
Dec 16, 2020 3.420 3.520 3.320 3.450 276,279 -0.01(-0.29%)
Dec 15, 2020 3.540 3.554 3.310 3.460 335,977 -0.12(-3.35%)
Dec 14, 2020 3.450 3.620 3.300 3.580 520,308 +0.16(+4.68%)
Dec 11, 2020 3.250 3.450 3.220 3.420 204,700 +0.15(+4.59%)
Dec 10, 2020 3.360 3.410 3.210 3.270 180,033 -0.11(-3.25%)
Dec 09, 2020 3.580 3.600 3.330 3.380 325,487 -0.17(-4.79%)
Dec 08, 2020 3.660 3.750 3.340 3.550 627,401 +0.07(+2.01%)
Dec 07, 2020 3.750 3.770 3.340 3.480 637,735 +0.23(+7.08%)
Dec 04, 2020 3.200 3.350 3.060 3.250 269,800 +0.03(+0.93%)
Dec 03, 2020 3.180 3.400 3.150 3.220 268,065 +0.07(+2.22%)
Dec 02, 2020 3.270 3.591 3.100 3.150 520,205 -0.10(-3.08%)
Dec 01, 2020 3.730 4.000 3.210 3.250 855,529 -0.44(-11.92%)
Nov 30, 2020 3.800 3.820 3.530 3.690 1,248,558 -0.21(-5.38%)
Nov 27, 2020 4.000 5.120 3.670 3.900 10,271,800 +0.74(+23.42%)
Nov 25, 2020 3.400 3.450 3.047 3.160 564,400 -0.49(-13.42%)
Nov 24, 2020 4.600 5.430 3.400 3.650 2,233,172 +0.05(+1.39%)
Nov 23, 2020 2.700 3.610 2.680 3.600 559,150 +1.08(+42.86%)
Nov 20, 2020 2.300 2.730 2.300 2.520 510,300 +0.22(+9.57%)
Nov 19, 2020 2.300 2.330 2.180 2.300 198,567 +0.12(+5.50%)
Nov 18, 2020 2.150 2.263 2.100 2.180 144,904 +0.03(+1.40%)
Nov 17, 2020 2.090 2.190 2.050 2.150 159,767 +0.08(+3.86%)
Nov 16, 2020 2.090 2.300 1.970 2.070 293,847 +0.00(+0.00%)
Nov 13, 2020 1.810 2.080 1.810 2.070 192,200 +0.26(+14.36%)
Nov 12, 2020 1.940 1.990 1.780 1.810 293,343 -0.09(-4.74%)
Nov 11, 2020 1.950 2.125 1.850 1.900 377,334 -0.05(-2.56%)
Nov 10, 2020 1.920 2.030 1.900 1.950 166,527 +0.02(+1.04%)
Nov 09, 2020 1.900 2.010 1.820 1.930 242,961 +0.06(+3.21%)
Nov 06, 2020 1.790 1.900 1.730 1.870 145,800 +0.09(+5.06%)
Nov 05, 2020 1.790 1.850 1.770 1.780 110,617 -0.02(-1.11%)
Nov 04, 2020 1.800 1.880 1.730 1.800 101,848 -0.05(-2.70%)
Nov 03, 2020 1.810 1.880 1.730 1.850 138,277 +0.08(+4.52%)
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.