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

Aurora Mobile Ltd ADR (NQ: JG )

3.080 -0.020 (-0.65%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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, 2019 3.680 4.000 3.300 3.980 122,848 +0.31(+8.45%)
Sep 27, 2019 3.640 3.750 3.620 3.670 113,100 +0.03(+0.82%)
Sep 26, 2019 3.440 3.690 3.440 3.640 37,737 +0.12(+3.41%)
Sep 25, 2019 3.500 3.690 3.500 3.520 50,279 +0.01(+0.28%)
Sep 24, 2019 3.300 3.510 3.300 3.510 58,176 +0.17(+5.09%)
Sep 23, 2019 3.490 3.490 3.330 3.340 12,385 -0.16(-4.57%)
Sep 20, 2019 3.490 3.500 3.415 3.500 12,700 +0.03(+0.86%)
Sep 19, 2019 3.520 3.520 3.440 3.470 9,368 -0.08(-2.25%)
Sep 18, 2019 3.550 3.590 3.410 3.550 18,811 +0.02(+0.57%)
Sep 17, 2019 3.450 3.600 3.260 3.530 52,396 +0.08(+2.32%)
Sep 16, 2019 3.450 3.550 3.420 3.450 17,362 -0.05(-1.43%)
Sep 13, 2019 3.520 3.700 3.500 3.500 125,000 +0.00(+0.00%)
Sep 12, 2019 3.520 3.520 3.370 3.500 16,731 -0.02(-0.57%)
Sep 11, 2019 3.461 3.595 3.450 3.520 53,978 +0.14(+4.14%)
Sep 10, 2019 3.420 3.460 3.300 3.380 29,431 -0.06(-1.74%)
Sep 09, 2019 3.550 3.572 3.400 3.440 47,719 -0.13(-3.64%)
Sep 06, 2019 3.570 3.600 3.550 3.570 16,200 +0.02(+0.56%)
Sep 05, 2019 3.630 3.680 3.530 3.550 14,487 -0.08(-2.20%)
Sep 04, 2019 3.680 3.700 3.600 3.630 20,518 +0.05(+1.40%)
Sep 03, 2019 3.700 3.700 3.550 3.580 9,035 -0.09(-2.45%)
Aug 30, 2019 3.670 3.690 3.560 3.670 23,600 +0.12(+3.38%)
Aug 29, 2019 3.620 3.690 3.525 3.550 36,097 -0.07(-1.93%)
Aug 28, 2019 3.590 3.690 3.500 3.620 29,064 -0.10(-2.69%)
Aug 27, 2019 3.630 3.720 3.582 3.720 56,736 +0.13(+3.62%)
Aug 26, 2019 3.640 3.770 3.530 3.590 95,391 -0.11(-2.97%)
Aug 23, 2019 3.880 3.970 3.700 3.700 52,100 -0.10(-2.63%)
Aug 22, 2019 3.780 4.050 3.780 3.800 165,159 +0.20(+5.56%)
Aug 21, 2019 4.190 4.310 3.600 3.600 168,655 -0.55(-13.25%)
Aug 20, 2019 4.450 4.450 4.080 4.150 80,678 -0.39(-8.59%)
Aug 19, 2019 4.840 4.840 4.350 4.540 58,245 -0.07(-1.52%)
Aug 16, 2019 4.780 5.144 4.610 4.610 41,700 -0.14(-2.95%)
Aug 15, 2019 4.700 4.790 4.600 4.750 6,630 +0.05(+1.06%)
Aug 14, 2019 4.750 4.800 4.510 4.700 40,372 -0.19(-3.89%)
Aug 13, 2019 4.820 4.890 4.650 4.890 31,362 -0.01(-0.20%)
Aug 12, 2019 4.770 4.920 4.770 4.900 8,968 +0.12(+2.51%)
Aug 09, 2019 4.980 5.130 4.730 4.780 24,700 -0.12(-2.45%)
Aug 08, 2019 4.850 4.990 4.820 4.900 12,578 +0.05(+1.03%)
Aug 07, 2019 5.000 5.060 4.810 4.850 91,834 -0.10(-2.02%)
Aug 06, 2019 4.987 5.290 4.850 4.950 19,900 +0.10(+2.06%)
Aug 05, 2019 5.020 5.020 4.770 4.850 28,410 -0.32(-6.19%)
Aug 02, 2019 5.250 5.400 5.002 5.170 106,200 -0.10(-1.90%)
Aug 01, 2019 5.350 5.410 5.260 5.270 7,667 -0.05(-0.94%)
Jul 31, 2019 5.290 5.320 5.250 5.320 76,204 +0.03(+0.57%)
Jul 30, 2019 5.280 5.460 5.280 5.290 34,055 -0.05(-0.94%)
Jul 29, 2019 5.560 5.580 5.320 5.340 25,980 -0.25(-4.47%)
Jul 26, 2019 5.700 5.700 5.500 5.590 4,400 +0.09(+1.64%)
Jul 25, 2019 5.490 5.640 5.367 5.500 35,769 +0.00(+0.00%)
Jul 24, 2019 5.551 5.690 5.437 5.500 16,127 -0.10(-1.79%)
Jul 23, 2019 5.450 5.600 5.450 5.600 7,386 +0.16(+2.94%)
Jul 22, 2019 5.410 5.465 5.410 5.440 41,759 -0.08(-1.45%)
Jul 19, 2019 5.583 5.583 5.410 5.520 6,800 -0.05(-0.90%)
Jul 18, 2019 5.680 5.680 5.410 5.570 31,123 -0.01(-0.18%)
Jul 17, 2019 5.709 5.709 5.580 5.580 223,637 -0.06(-1.06%)
Jul 16, 2019 5.950 5.950 5.580 5.640 9,669 -0.07(-1.23%)
Jul 15, 2019 5.850 5.920 5.580 5.710 25,420 -0.13(-2.23%)
Jul 12, 2019 5.750 5.961 5.750 5.840 135,400 +0.53(+9.98%)
Jul 11, 2019 5.750 5.970 5.310 5.310 76,112 -0.60(-10.15%)
Jul 10, 2019 5.610 5.970 5.500 5.910 32,204 +0.30(+5.35%)
Jul 09, 2019 5.440 6.350 5.367 5.610 189,469 +0.21(+3.89%)
Jul 08, 2019 5.100 5.450 5.030 5.400 72,962 +0.31(+6.09%)
Jul 05, 2019 4.930 5.110 4.930 5.090 19,800 +0.19(+3.88%)
Jul 03, 2019 4.940 5.150 4.897 4.900 11,600 -0.09(-1.80%)
Jul 02, 2019 4.870 5.070 4.610 4.990 31,656 +0.08(+1.63%)
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.