Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Mobile Ltd ADR (NQ: JG )

2.950 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 1.790 1.850 1.770 1.830 142,800 +0.06(+3.39%)
Jul 30, 2020 1.760 1.785 1.715 1.770 33,455 +0.01(+0.57%)
Jul 29, 2020 1.800 1.800 1.720 1.760 182,769 -0.01(-0.56%)
Jul 28, 2020 1.810 1.880 1.750 1.770 152,759 -0.02(-1.12%)
Jul 27, 2020 1.720 1.820 1.710 1.790 31,233 +0.10(+5.92%)
Jul 24, 2020 1.730 1.760 1.690 1.690 67,400 -0.07(-3.98%)
Jul 23, 2020 1.780 1.780 1.690 1.760 114,681 -0.03(-1.68%)
Jul 22, 2020 1.850 1.950 1.775 1.790 287,506 -0.06(-3.24%)
Jul 21, 2020 1.700 1.850 1.660 1.850 47,984 +0.16(+9.47%)
Jul 20, 2020 1.740 1.750 1.660 1.690 86,772 -0.05(-2.87%)
Jul 17, 2020 1.790 1.840 1.715 1.740 33,700 -0.05(-2.79%)
Jul 16, 2020 1.840 1.840 1.780 1.790 20,401 -0.08(-4.28%)
Jul 15, 2020 1.870 1.880 1.810 1.870 75,287 +0.08(+4.47%)
Jul 14, 2020 1.780 1.910 1.780 1.790 141,675 +0.01(+0.56%)
Jul 13, 2020 1.670 1.990 1.660 1.780 506,028 +0.12(+7.23%)
Jul 10, 2020 1.650 1.670 1.610 1.660 57,100 +0.01(+0.61%)
Jul 09, 2020 1.680 1.725 1.650 1.650 173,518 -0.02(-1.20%)
Jul 08, 2020 1.600 1.710 1.600 1.670 206,706 +0.07(+4.37%)
Jul 07, 2020 1.590 1.630 1.580 1.600 94,702 +0.00(+0.00%)
Jul 06, 2020 1.550 1.620 1.550 1.600 131,254 +0.05(+3.23%)
Jul 02, 2020 1.540 1.610 1.540 1.550 81,200 +0.00(+0.00%)
Jul 01, 2020 1.610 1.610 1.530 1.550 104,446 -0.04(-2.52%)
Jun 30, 2020 1.540 1.620 1.540 1.590 107,192 +0.05(+3.25%)
Jun 29, 2020 1.510 1.570 1.440 1.540 60,101 +0.01(+0.65%)
Jun 26, 2020 1.540 1.560 1.500 1.530 64,600 -0.01(-0.65%)
Jun 25, 2020 1.530 1.580 1.500 1.540 47,767 +0.04(+2.67%)
Jun 24, 2020 1.550 1.610 1.500 1.500 91,406 -0.05(-3.23%)
Jun 23, 2020 1.550 1.640 1.540 1.550 109,994 +0.01(+0.65%)
Jun 22, 2020 1.580 1.590 1.500 1.540 90,692 -0.04(-2.53%)
Jun 19, 2020 1.590 1.640 1.550 1.580 120,700 +0.00(+0.00%)
Jun 18, 2020 1.560 1.610 1.520 1.580 151,402 +0.04(+2.60%)
Jun 17, 2020 1.470 1.600 1.430 1.540 234,368 +0.08(+5.48%)
Jun 16, 2020 1.470 1.600 1.460 1.460 89,078 -0.08(-5.19%)
Jun 15, 2020 1.500 1.600 1.450 1.540 66,376 -0.04(-2.53%)
Jun 12, 2020 1.660 1.660 1.560 1.580 107,100 +0.00(+0.00%)
Jun 11, 2020 1.580 1.780 1.560 1.580 164,462 -0.18(-10.23%)
Jun 10, 2020 1.650 1.960 1.570 1.760 441,440 +0.18(+11.39%)
Jun 09, 2020 1.700 1.700 1.570 1.580 86,877 -0.04(-2.46%)
Jun 08, 2020 1.740 1.750 1.580 1.620 149,947 -0.00(-0.01%)
Jun 05, 2020 1.600 1.639 1.570 1.620 75,800 +0.06(+3.85%)
Jun 04, 2020 1.600 1.640 1.560 1.560 54,726 +0.01(+0.65%)
Jun 03, 2020 1.640 1.646 1.510 1.550 55,102 +0.00(+0.00%)
Jun 02, 2020 1.640 1.750 1.550 1.550 44,258 -0.04(-2.52%)
Jun 01, 2020 1.620 1.750 1.570 1.590 61,748 -0.03(-1.85%)
May 29, 2020 1.800 1.870 1.620 1.620 275,300 -0.15(-8.47%)
May 28, 2020 1.840 1.870 1.760 1.770 21,405 +0.01(+0.57%)
May 27, 2020 1.820 1.820 1.720 1.760 19,993 +0.00(+0.00%)
May 26, 2020 1.790 1.820 1.760 1.760 22,584 -0.01(-0.56%)
May 22, 2020 1.810 1.815 1.770 1.770 23,300 -0.04(-2.21%)
May 21, 2020 1.860 1.880 1.760 1.810 28,068 +0.01(+0.56%)
May 20, 2020 1.900 1.950 1.780 1.800 36,096 +0.02(+1.12%)
May 19, 2020 1.850 2.100 1.780 1.780 49,031 +0.01(+0.56%)
May 18, 2020 1.830 1.940 1.740 1.770 52,271 -0.06(-3.28%)
May 15, 2020 2.310 2.310 1.770 1.830 37,200 -0.23(-11.17%)
May 14, 2020 2.240 2.320 2.020 2.060 8,075 -0.18(-8.04%)
May 13, 2020 2.330 2.340 2.240 2.240 21,225 -0.04(-1.75%)
May 12, 2020 2.340 2.340 2.280 2.280 10,594 +0.00(+0.00%)
May 11, 2020 2.300 2.340 2.240 2.280 13,204 -0.02(-0.87%)
May 08, 2020 2.290 2.340 2.280 2.300 4,400 +0.00(+0.00%)
May 07, 2020 2.290 2.340 2.290 2.300 9,266 +0.08(+3.60%)
May 06, 2020 2.220 2.300 2.220 2.220 2,868 +0.02(+0.91%)
May 05, 2020 2.240 2.440 2.200 2.200 15,734 -0.09(-3.93%)
May 04, 2020 2.330 2.330 2.222 2.290 2,412 -0.01(-0.43%)
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.