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 -0.180 (-5.75%)
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, 2023 0.2630 0.2640 0.2490 0.2496 119,314 +0.00(+0.65%)
Jul 28, 2023 0.2480 0.2501 0.2449 0.2480 89,182 +0.00(+1.64%)
Jul 27, 2023 0.2470 0.2479 0.2380 0.2440 98,019 -0.00(-1.61%)
Jul 26, 2023 0.2540 0.2580 0.2400 0.2480 84,537 -0.00(-0.60%)
Jul 25, 2023 0.2626 0.2626 0.2450 0.2495 88,276 -0.00(-0.20%)
Jul 24, 2023 0.2620 0.2700 0.2450 0.2500 57,886 +0.00(+0.00%)
Jul 21, 2023 0.2700 0.2720 0.2452 0.2500 148,062 -0.01(-2.34%)
Jul 20, 2023 0.2800 0.2800 0.2450 0.2560 133,452 -0.02(-7.88%)
Jul 19, 2023 0.2869 0.2869 0.2551 0.2779 91,041 +0.00(+1.24%)
Jul 18, 2023 0.2800 0.2954 0.2701 0.2745 53,398 -0.00(-1.58%)
Jul 17, 2023 0.2730 0.2820 0.2730 0.2789 48,250 +0.01(+3.26%)
Jul 14, 2023 0.2800 0.2898 0.2700 0.2701 46,741 -0.01(-3.54%)
Jul 13, 2023 0.2850 0.2878 0.2764 0.2800 145,861 -0.00(-0.14%)
Jul 12, 2023 0.2740 0.2880 0.2740 0.2804 89,729 +0.00(+0.47%)
Jul 11, 2023 0.2770 0.2898 0.2751 0.2791 112,473 -0.00(-0.78%)
Jul 10, 2023 0.2900 0.3000 0.2730 0.2813 87,599 -0.00(-1.30%)
Jul 07, 2023 0.2900 0.2999 0.2750 0.2850 96,328 +0.01(+2.52%)
Jul 06, 2023 0.2960 0.3099 0.2706 0.2780 292,586 -0.02(-7.33%)
Jul 05, 2023 0.2617 0.3063 0.2585 0.3000 230,455 +0.03(+10.91%)
Jul 03, 2023 0.2887 0.2918 0.2500 0.2705 135,312 -0.01(-1.85%)
Jun 30, 2023 0.2400 0.2900 0.2400 0.2756 302,466 +0.03(+12.12%)
Jun 29, 2023 0.2400 0.2460 0.2350 0.2458 197,298 +0.01(+3.45%)
Jun 28, 2023 0.2380 0.2437 0.2300 0.2376 214,764 +0.00(+0.76%)
Jun 27, 2023 0.2378 0.2398 0.2350 0.2358 98,994 -0.00(-0.84%)
Jun 26, 2023 0.2400 0.2449 0.2334 0.2378 188,807 +0.00(+2.06%)
Jun 23, 2023 0.2200 0.2376 0.2200 0.2330 131,050 +0.01(+4.81%)
Jun 22, 2023 0.2200 0.2391 0.2200 0.2223 124,590 -0.00(-0.18%)
Jun 21, 2023 0.2200 0.2389 0.2201 0.2227 262,507 -0.00(-1.20%)
Jun 20, 2023 0.2300 0.2458 0.2220 0.2254 473,316 +0.00(+0.22%)
Jun 16, 2023 0.2880 0.2880 0.2100 0.2249 785,837 -0.05(-19.10%)
Jun 15, 2023 0.2800 0.2901 0.2700 0.2780 672,870 -0.03(-9.36%)
Jun 14, 2023 0.3050 0.3101 0.2960 0.3067 456,945 +0.01(+2.23%)
Jun 13, 2023 0.3056 0.3100 0.2900 0.3000 497,247 -0.00(-1.57%)
Jun 12, 2023 0.3000 0.3080 0.2861 0.3048 1,063,016 +0.01(+4.06%)
Jun 09, 2023 0.2900 0.3050 0.2801 0.2929 79,258 +0.00(+0.10%)
Jun 08, 2023 0.3100 0.3199 0.2900 0.2926 128,774 -0.01(-3.37%)
Jun 07, 2023 0.3060 0.3060 0.3000 0.3028 58,094 +0.00(+1.61%)
Jun 06, 2023 0.3000 0.3080 0.2900 0.2980 35,790 +0.00(+0.95%)
Jun 05, 2023 0.2952 0.2952 0.2914 0.2952 63,570 -0.01(-2.83%)
Jun 02, 2023 0.3000 0.3250 0.2960 0.3038 186,348 +0.00(+1.10%)
Jun 01, 2023 0.3000 0.3199 0.2920 0.3005 56,443 -0.01(-3.06%)
May 31, 2023 0.2900 0.3149 0.2700 0.3100 443,123 +0.01(+3.85%)
May 30, 2023 0.3071 0.3071 0.2801 0.2985 306,433 -0.01(-3.71%)
May 26, 2023 0.3664 0.3664 0.2900 0.3100 2,973,199 -0.00(-0.19%)
May 25, 2023 0.3200 0.3200 0.3100 0.3106 35,543 -0.01(-2.66%)
May 24, 2023 0.3300 0.3317 0.3162 0.3191 76,573 -0.01(-3.97%)
May 23, 2023 0.3331 0.3335 0.3310 0.3323 37,403 -0.00(-0.24%)
May 22, 2023 0.3311 0.3481 0.3311 0.3331 42,999 +0.00(+0.60%)
May 19, 2023 0.3402 0.3448 0.3173 0.3311 62,525 -0.01(-3.97%)
May 18, 2023 0.3475 0.3475 0.3401 0.3448 30,487 -0.00(-0.78%)
May 17, 2023 0.3450 0.3600 0.3400 0.3475 46,610 +0.00(+1.28%)
May 16, 2023 0.3303 0.3570 0.3303 0.3431 64,209 -0.01(-2.00%)
May 15, 2023 0.3500 0.3675 0.3402 0.3501 55,978 +0.01(+2.61%)
May 12, 2023 0.3600 0.3600 0.3412 0.3412 25,208 -0.01(-2.51%)
May 11, 2023 0.3700 0.3777 0.3500 0.3500 127,156 +0.00(+0.00%)
May 10, 2023 0.3500 0.3540 0.3451 0.3500 31,931 -0.00(-1.13%)
May 09, 2023 0.3500 0.3540 0.3411 0.3540 28,041 +0.01(+1.43%)
May 08, 2023 0.3500 0.3544 0.3411 0.3490 52,108 +0.00(+1.07%)
May 05, 2023 0.3605 0.3700 0.3451 0.3453 64,896 -0.02(-5.29%)
May 04, 2023 0.3707 0.3888 0.3600 0.3646 61,841 -0.01(-1.99%)
May 03, 2023 0.3820 0.4000 0.3700 0.3720 44,637 -0.01(-2.62%)
May 02, 2023 0.3800 0.4022 0.3805 0.3820 55,189 -0.01(-3.27%)
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.