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

Aurora Mobile Ltd ADR (NQ: JG )

6.500 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 26, 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 (%)
Jan 31, 2024 4.018 4.018 3.850 3.910 5,379 -0.09(-2.25%)
Jan 30, 2024 3.660 4.150 3.610 4.000 59,053 +0.34(+9.29%)
Jan 29, 2024 3.450 3.760 3.450 3.660 9,918 +0.06(+1.67%)
Jan 26, 2024 3.630 4.050 3.600 3.600 11,399 +0.15(+4.35%)
Jan 25, 2024 3.980 4.179 3.450 3.450 33,655 -0.35(-9.33%)
Jan 24, 2024 3.580 4.160 3.580 3.805 20,758 +0.17(+4.72%)
Jan 23, 2024 3.330 3.690 3.330 3.633 6,517 +0.30(+9.11%)
Jan 22, 2024 3.310 3.620 3.310 3.330 19,965 -0.06(-1.77%)
Jan 19, 2024 3.300 3.390 3.300 3.390 5,968 +0.13(+3.95%)
Jan 18, 2024 3.400 3.420 3.173 3.261 6,410 -0.05(-1.47%)
Jan 17, 2024 3.160 3.580 3.130 3.310 33,043 +0.01(+0.30%)
Jan 16, 2024 3.480 3.480 3.200 3.300 32,374 -0.29(-8.08%)
Jan 12, 2024 3.640 3.680 3.449 3.590 14,465 -0.08(-2.18%)
Jan 11, 2024 3.730 3.900 3.415 3.670 26,001 -0.05(-1.34%)
Jan 10, 2024 3.700 3.860 3.700 3.720 13,467 -0.14(-3.63%)
Jan 09, 2024 4.600 4.600 3.320 3.860 128,332 -0.71(-15.44%)
Jan 08, 2024 4.240 4.690 4.190 4.565 89,467 +0.46(+11.07%)
Jan 05, 2024 3.390 4.150 3.340 4.110 148,965 +0.91(+28.44%)
Jan 04, 2024 3.160 3.290 3.160 3.200 16,040 +0.06(+1.91%)
Jan 03, 2024 3.090 3.200 2.928 3.140 15,030 +0.11(+3.63%)
Jan 02, 2024 2.890 3.100 2.852 3.030 29,396 +0.18(+6.24%)
Dec 29, 2023 2.650 2.898 2.642 2.852 19,730 +0.11(+4.08%)
Dec 28, 2023 2.560 2.800 2.540 2.740 37,930 +0.19(+7.45%)
Dec 27, 2023 2.300 2.555 2.300 2.550 10,733 +0.20(+8.51%)
Dec 26, 2023 2.380 2.470 2.350 2.350 14,811 +0.00(+0.00%)
Dec 22, 2023 2.270 2.470 2.270 2.350 40,838 +0.19(+8.77%)
Dec 21, 2023 2.020 2.330 2.000 2.161 37,020 +0.19(+9.68%)
Dec 20, 2023 1.950 2.050 1.948 1.970 22,869 +0.01(+0.51%)
Dec 19, 2023 1.890 1.990 1.890 1.960 19,616 +0.06(+3.16%)
Dec 18, 2023 1.920 1.990 1.900 1.900 38,183 -0.06(-3.06%)
Dec 15, 2023 1.940 2.015 1.880 1.960 32,552 +0.01(+0.51%)
Dec 14, 2023 2.040 2.070 1.882 1.950 101,141 -0.09(-4.41%)
Dec 13, 2023 2.680 2.880 1.850 2.040 454,587 -0.44(-17.74%)
Dec 12, 2023 1.910 2.550 1.859 2.480 300,192 +0.52(+26.53%)
Dec 11, 2023 1.910 2.070 1.851 1.960 61,072 -0.12(-5.68%)
Dec 08, 2023 2.100 2.140 2.060 2.078 22,929 -0.04(-1.80%)
Dec 07, 2023 2.196 2.198 2.040 2.116 12,336 -0.08(-3.64%)
Dec 06, 2023 2.020 2.398 2.020 2.196 9,152 -0.20(-8.42%)
Dec 05, 2023 2.390 2.432 2.300 2.398 14,204 +0.05(+2.04%)
Dec 04, 2023 2.002 2.350 2.002 2.350 12,718 +0.09(+3.98%)
Dec 01, 2023 2.200 2.260 2.160 2.260 9,929 +0.05(+2.36%)
Nov 30, 2023 2.200 2.352 2.200 2.208 8,919 -0.16(-6.60%)
Nov 29, 2023 2.298 2.450 2.200 2.364 14,765 +0.07(+2.87%)
Nov 28, 2023 2.200 2.320 2.200 2.298 7,381 -0.02(-0.95%)
Nov 27, 2023 2.344 2.372 2.228 2.320 5,064 +0.02(+0.96%)
Nov 24, 2023 2.002 2.300 2.002 2.298 9,980 +0.13(+6.09%)
Nov 22, 2023 2.260 2.300 2.104 2.166 10,588 +0.01(+0.28%)
Nov 21, 2023 2.256 2.300 2.098 2.160 13,375 -0.08(-3.66%)
Nov 20, 2023 2.310 2.400 2.108 2.242 8,316 +0.14(+6.66%)
Nov 17, 2023 2.200 2.260 2.100 2.102 13,480 -0.06(-2.69%)
Nov 16, 2023 2.450 2.540 2.160 2.160 31,678 -0.27(-11.11%)
Nov 15, 2023 2.260 2.534 2.152 2.430 38,415 +0.22(+9.95%)
Nov 14, 2023 2.200 2.276 2.126 2.210 14,777 +0.04(+1.84%)
Nov 13, 2023 2.102 2.220 2.102 2.170 11,036 -0.05(-2.34%)
Nov 10, 2023 2.234 2.240 2.102 2.222 11,793 +0.03(+1.46%)
Nov 09, 2023 2.180 2.266 2.126 2.190 8,020 -0.02(-0.99%)
Nov 08, 2023 2.304 2.304 2.170 2.212 4,595 -0.03(-1.16%)
Nov 07, 2023 2.360 2.360 2.100 2.238 6,271 -0.01(-0.27%)
Nov 06, 2023 2.400 2.400 2.212 2.244 7,284 -0.08(-3.28%)
Nov 03, 2023 2.240 2.400 2.224 2.320 23,579 +0.04(+1.58%)
Nov 02, 2023 2.100 2.360 2.100 2.284 9,682 -0.02(-0.70%)
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.