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

Aurora Mobile Ltd ADR (NQ: JG )

3.140 +0.130 (+4.32%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 23, 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 30, 2021 1.660 1.740 1.640 1.670 303,047 +0.01(+0.60%)
Sep 29, 2021 1.700 1.730 1.650 1.660 341,648 -0.05(-2.92%)
Sep 28, 2021 1.750 1.810 1.680 1.710 413,291 -0.06(-3.39%)
Sep 27, 2021 1.770 1.846 1.750 1.770 253,947 -0.01(-0.56%)
Sep 24, 2021 1.750 1.800 1.720 1.780 335,688 -0.01(-0.56%)
Sep 23, 2021 1.810 1.850 1.710 1.790 302,443 -0.01(-0.56%)
Sep 22, 2021 1.780 1.810 1.730 1.800 313,123 +0.04(+2.27%)
Sep 21, 2021 1.760 1.810 1.710 1.760 234,628 +0.01(+0.86%)
Sep 20, 2021 1.770 1.840 1.730 1.745 321,844 -0.14(-7.67%)
Sep 17, 2021 1.910 1.940 1.840 1.890 313,199 +0.03(+1.61%)
Sep 16, 2021 1.770 1.940 1.760 1.860 365,493 +0.07(+3.91%)
Sep 15, 2021 1.920 1.930 1.740 1.790 634,307 -0.08(-4.28%)
Sep 14, 2021 2.010 2.020 1.833 1.870 681,054 -0.10(-5.08%)
Sep 13, 2021 2.020 2.020 1.922 1.970 458,193 +0.05(+2.60%)
Sep 10, 2021 2.100 2.140 1.900 1.920 932,882 -0.17(-8.13%)
Sep 09, 2021 2.090 2.180 2.040 2.090 545,635 -0.04(-1.88%)
Sep 08, 2021 2.360 2.410 2.090 2.130 1,459,594 -0.20(-8.58%)
Sep 07, 2021 2.330 2.401 2.230 2.330 547,058 +0.08(+3.56%)
Sep 03, 2021 2.460 2.480 2.200 2.250 874,692 -0.11(-4.66%)
Sep 02, 2021 2.180 2.660 2.160 2.360 3,088,340 +0.31(+15.12%)
Sep 01, 2021 2.100 2.140 2.035 2.050 304,439 -0.04(-1.91%)
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%)
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.