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 29, 2022 0.9700 1.000 0.9301 0.9400 101,168 -0.04(-4.32%)
Jul 28, 2022 0.9800 1.000 0.9504 0.9824 44,667 -0.02(-1.76%)
Jul 27, 2022 0.9300 1.030 0.9212 1.000 254,265 +0.07(+7.53%)
Jul 26, 2022 0.9400 0.9600 0.9102 0.9300 67,296 -0.02(-1.74%)
Jul 25, 2022 0.9000 0.9800 0.8800 0.9465 137,952 +0.03(+3.68%)
Jul 22, 2022 0.9200 0.9220 0.8900 0.9129 53,568 -0.01(-0.61%)
Jul 21, 2022 0.9142 0.9200 0.8980 0.9185 38,292 +0.00(+0.46%)
Jul 20, 2022 0.9200 0.9200 0.9000 0.9143 49,955 +0.00(+0.48%)
Jul 19, 2022 0.9250 0.9300 0.8900 0.9099 40,959 -0.02(-1.63%)
Jul 18, 2022 0.9010 0.9396 0.9000 0.9250 52,854 +0.01(+0.57%)
Jul 15, 2022 0.9134 0.9587 0.9000 0.9198 51,271 -0.03(-3.18%)
Jul 14, 2022 0.9400 0.9800 0.9101 0.9500 38,667 +0.01(+1.06%)
Jul 13, 2022 0.9300 0.9780 0.9100 0.9400 40,476 -0.00(-0.02%)
Jul 12, 2022 0.9600 1.010 0.9225 0.9402 62,677 -0.02(-2.06%)
Jul 11, 2022 0.9400 1.000 0.9400 0.9600 46,793 -0.02(-2.03%)
Jul 08, 2022 1.030 1.030 0.9367 0.9799 72,910 +0.01(+1.28%)
Jul 07, 2022 0.9500 1.000 0.9300 0.9675 140,725 -0.01(-1.23%)
Jul 06, 2022 1.000 1.050 0.9414 0.9795 112,642 -0.03(-3.02%)
Jul 05, 2022 1.010 1.060 0.9300 1.010 321,566 -0.04(-3.81%)
Jul 01, 2022 1.060 1.070 1.010 1.050 92,118 -0.01(-0.94%)
Jun 30, 2022 1.020 1.100 1.000 1.060 184,824 +0.04(+3.92%)
Jun 29, 2022 1.100 1.140 1.000 1.020 321,782 -0.07(-6.42%)
Jun 28, 2022 1.090 1.100 1.020 1.090 130,151 -0.01(-0.91%)
Jun 27, 2022 1.100 1.100 1.060 1.100 183,025 +0.03(+2.80%)
Jun 24, 2022 1.070 1.120 1.050 1.070 246,630 -0.02(-1.83%)
Jun 23, 2022 1.080 1.120 1.060 1.090 158,840 -0.01(-0.91%)
Jun 22, 2022 1.080 1.130 1.010 1.100 189,746 +0.02(+1.85%)
Jun 21, 2022 1.060 1.160 1.040 1.080 226,381 +0.03(+2.86%)
Jun 17, 2022 1.040 1.090 0.9866 1.050 141,500 +0.03(+2.94%)
Jun 16, 2022 1.040 1.050 0.9600 1.020 128,071 -0.07(-6.42%)
Jun 15, 2022 1.050 1.130 1.040 1.090 214,179 +0.02(+1.87%)
Jun 14, 2022 1.000 1.100 1.000 1.070 316,355 +0.07(+7.00%)
Jun 13, 2022 1.000 1.030 0.9600 1.000 289,615 -0.03(-2.91%)
Jun 10, 2022 1.030 1.060 1.000 1.030 122,996 +0.02(+1.98%)
Jun 09, 2022 1.070 1.110 1.020 1.010 263,493 -0.16(-13.30%)
Jun 08, 2022 1.120 1.190 1.120 1.165 418,156 +0.05(+4.95%)
Jun 07, 2022 1.070 1.120 1.060 1.110 145,733 +0.04(+3.26%)
Jun 06, 2022 1.090 1.100 1.070 1.075 233,371 +0.01(+1.42%)
Jun 03, 2022 1.100 1.130 1.040 1.060 349,261 -0.04(-3.64%)
Jun 02, 2022 1.060 1.100 1.060 1.100 98,955 +0.03(+2.80%)
Jun 01, 2022 1.080 1.080 1.030 1.070 163,540 +0.00(+0.00%)
May 31, 2022 1.080 1.120 1.000 1.070 448,762 +0.01(+0.94%)
May 27, 2022 1.010 1.060 0.9700 1.060 314,915 +0.05(+4.95%)
May 26, 2022 1.060 1.080 1.000 1.010 173,023 -0.06(-5.61%)
May 25, 2022 1.060 1.100 1.040 1.070 338,000 -0.02(-1.83%)
May 24, 2022 1.040 1.090 1.000 1.090 351,756 +0.03(+2.83%)
May 23, 2022 1.030 1.070 0.9900 1.060 82,828 +0.02(+1.92%)
May 20, 2022 1.040 1.070 1.020 1.040 89,820 -0.01(-0.95%)
May 19, 2022 1.030 1.070 1.010 1.050 199,288 +0.05(+5.22%)
May 18, 2022 1.030 1.080 0.9600 0.9979 254,556 -0.02(-2.17%)
May 17, 2022 1.010 1.040 0.9506 1.020 314,515 +0.00(+0.00%)
May 16, 2022 0.9600 1.020 0.8690 1.020 162,072 -0.02(-1.92%)
May 13, 2022 0.8351 1.040 0.8300 1.040 686,827 +0.20(+23.79%)
May 12, 2022 0.8100 0.8403 0.7749 0.8401 202,738 -0.01(-1.16%)
May 11, 2022 0.8300 0.8600 0.7600 0.8500 201,359 +0.01(+1.19%)
May 10, 2022 0.8100 0.8600 0.7830 0.8400 346,393 +0.03(+3.70%)
May 09, 2022 0.7900 0.8400 0.7500 0.8100 386,144 -0.01(-1.15%)
May 06, 2022 0.8200 0.8797 0.7800 0.8194 234,635 +0.00(+0.42%)
May 05, 2022 0.8400 0.8394 0.7700 0.8160 405,255 -0.04(-4.99%)
May 04, 2022 0.8400 0.8640 0.8300 0.8589 68,138 +0.01(+0.87%)
May 03, 2022 0.8400 0.8900 0.8350 0.8515 87,828 +0.00(+0.18%)
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.