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, 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%)
Jul 01, 2019 4.810 5.010 4.784 4.910 46,772 +0.16(+3.37%)
Jun 28, 2019 4.800 4.966 4.670 4.750 255,000 +0.01(+0.21%)
Jun 27, 2019 4.730 4.900 4.650 4.740 16,921 -0.12(-2.47%)
Jun 26, 2019 5.090 5.210 4.830 4.860 262,827 -0.17(-3.38%)
Jun 25, 2019 5.090 5.160 4.760 5.030 205,023 -0.03(-0.59%)
Jun 24, 2019 5.310 5.310 5.040 5.060 22,398 -0.25(-4.71%)
Jun 21, 2019 5.340 5.354 5.160 5.310 78,500 -0.03(-0.56%)
Jun 20, 2019 5.450 5.585 5.160 5.340 129,252 -0.01(-0.19%)
Jun 19, 2019 5.660 5.700 5.250 5.350 77,318 -0.42(-7.28%)
Jun 18, 2019 5.450 5.790 5.140 5.770 228,711 +0.37(+6.85%)
Jun 17, 2019 5.800 5.800 5.130 5.400 175,842 +0.10(+1.89%)
Jun 14, 2019 4.720 5.410 4.700 5.300 432,000 +0.45(+9.28%)
Jun 13, 2019 4.750 4.900 4.020 4.850 428,945 +0.13(+2.75%)
Jun 12, 2019 5.120 5.370 4.530 4.720 286,622 -0.29(-5.79%)
Jun 11, 2019 5.400 5.890 5.000 5.010 183,478 -0.40(-7.39%)
Jun 10, 2019 5.500 6.295 5.400 5.410 322,004 -0.21(-3.74%)
Jun 07, 2019 6.270 6.400 5.120 5.620 327,000 -0.64(-10.22%)
Jun 06, 2019 7.000 7.020 6.260 6.260 138,447 -0.40(-6.01%)
Jun 05, 2019 7.490 7.490 6.660 6.660 95,290 -0.54(-7.50%)
Jun 04, 2019 7.150 7.345 7.010 7.200 81,033 +0.15(+2.13%)
Jun 03, 2019 7.060 7.450 6.930 7.050 41,087 -0.01(-0.14%)
May 31, 2019 7.300 7.730 7.020 7.060 63,000 -0.28(-3.78%)
May 30, 2019 7.800 7.867 7.270 7.338 41,161 -0.42(-5.44%)
May 29, 2019 7.830 7.945 7.760 7.760 34,323 -0.02(-0.26%)
May 28, 2019 8.021 8.289 7.760 7.780 316,609 -0.23(-2.87%)
May 24, 2019 8.510 8.600 7.830 8.010 51,200 -0.31(-3.73%)
May 23, 2019 8.730 8.820 8.320 8.320 76,219 -0.55(-6.20%)
May 22, 2019 7.900 8.950 7.461 8.870 174,647 +1.07(+13.72%)
May 21, 2019 7.770 8.190 7.740 7.800 90,692 +0.10(+1.30%)
May 20, 2019 7.710 7.850 7.400 7.700 90,463 -0.04(-0.52%)
May 17, 2019 7.790 8.240 7.740 7.740 78,200 +0.10(+1.31%)
May 16, 2019 8.000 8.280 7.640 7.640 66,929 -0.34(-4.26%)
May 15, 2019 7.700 8.000 7.610 7.980 79,288 +0.18(+2.31%)
May 14, 2019 7.380 7.890 7.380 7.800 102,786 +0.29(+3.86%)
May 13, 2019 7.850 7.926 7.410 7.510 47,473 -0.60(-7.40%)
May 10, 2019 7.820 8.110 7.700 8.110 66,700 +0.29(+3.71%)
May 09, 2019 7.820 8.080 7.720 7.820 26,875 -0.16(-2.01%)
May 08, 2019 8.110 8.110 7.980 7.980 8,820 -0.12(-1.48%)
May 07, 2019 8.200 8.200 7.820 8.100 44,269 +0.08(+1.00%)
May 06, 2019 7.580 8.200 7.570 8.020 26,015 +0.00(+0.00%)
May 03, 2019 8.050 8.100 7.945 8.020 22,500 +0.00(+0.00%)
May 02, 2019 8.050 8.080 7.890 8.020 20,870 +0.02(+0.25%)
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.