Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

2.690 +0.130 (+5.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.690 2.690 2.690 2.690 549 +0.13(+5.00%)
Jul 18, 2024 2.580 2.580 2.510 2.562 1,531 +0.01(+0.47%)
Jul 17, 2024 2.630 2.630 2.360 2.550 1,769 -0.02(-0.77%)
Jul 16, 2024 2.380 2.570 2.380 2.570 1,271 -0.00(-0.00%)
Jul 15, 2024 2.570 2.570 2.570 2.570 491 +0.00(+0.00%)
Jul 12, 2024 2.550 2.570 2.545 2.570 1,829 +0.03(+1.18%)
Jul 11, 2024 2.560 2.560 2.527 2.540 1,795 -0.03(-1.09%)
Jul 10, 2024 2.700 2.700 2.568 2.568 1,857 +0.08(+3.13%)
Jul 09, 2024 2.490 2.490 2.490 2.490 1,231 -0.10(-3.86%)
Jul 08, 2024 2.610 2.610 2.587 2.590 1,152 -0.01(-0.38%)
Jul 05, 2024 2.790 2.800 2.600 2.600 8,599 -0.20(-7.14%)
Jul 03, 2024 2.800 2.800 2.800 2.800 293 +0.13(+4.87%)
Jul 01, 2024 2.670 256 -0.21(-7.29%)
Jun 28, 2024 2.740 2.910 2.740 2.880 4,900 -0.03(-1.03%)
Jun 27, 2024 2.590 2.910 2.590 2.910 941 +0.11(+3.93%)
Jun 26, 2024 2.860 2.860 2.650 2.800 2,734 +0.15(+5.66%)
Jun 25, 2024 2.920 2.930 2.550 2.650 9,774 -0.30(-10.17%)
Jun 24, 2024 2.930 3.120 2.930 2.950 4,411 +0.02(+0.68%)
Jun 21, 2024 3.190 3.340 2.900 2.930 13,784 -0.30(-9.29%)
Jun 20, 2024 3.190 3.300 3.190 3.230 2,821 +0.05(+1.57%)
Jun 18, 2024 3.210 3.350 3.180 3.180 7,480 -0.06(-1.85%)
Jun 17, 2024 3.129 3.250 3.129 3.240 3,549 +0.09(+2.86%)
Jun 14, 2024 3.110 3.230 3.110 3.150 2,679 +0.03(+0.96%)
Jun 13, 2024 2.920 3.230 2.920 3.120 5,518 -0.03(-1.11%)
Jun 12, 2024 2.990 3.298 2.910 3.155 10,889 +0.10(+3.44%)
Jun 11, 2024 3.000 3.050 3.000 3.050 2,509 +0.09(+2.94%)
Jun 10, 2024 2.960 3.267 2.950 2.963 2,727 -0.01(-0.41%)
Jun 07, 2024 2.975 2.975 2.975 2.975 371 +0.06(+1.88%)
Jun 06, 2024 3.040 3.200 2.920 2.920 5,543 +0.01(+0.34%)
Jun 05, 2024 3.100 3.100 2.910 2.910 2,935 -0.15(-4.90%)
Jun 04, 2024 3.090 3.210 3.000 3.060 8,182 -0.07(-2.24%)
Jun 03, 2024 3.130 3.130 3.130 3.130 638 +0.00(+0.16%)
May 31, 2024 3.180 3.180 3.125 3.125 1,955 -0.02(-0.48%)
May 30, 2024 3.000 3.140 2.950 3.140 4,717 -0.02(-0.54%)
May 29, 2024 2.950 3.157 2.950 3.157 1,244 +0.12(+4.12%)
May 28, 2024 3.060 3.210 3.032 3.032 3,742 -0.12(-3.75%)
May 24, 2024 3.150 3.150 3.150 3.150 629 +0.08(+2.61%)
May 23, 2024 3.000 3.190 2.980 3.070 4,861 +0.12(+4.07%)
May 22, 2024 3.040 3.040 2.950 2.950 1,867 -0.16(-5.14%)
May 21, 2024 3.190 3.190 3.110 3.110 1,395 -0.06(-1.89%)
May 20, 2024 3.180 3.260 3.120 3.170 4,941 -0.01(-0.31%)
May 17, 2024 3.240 3.240 3.150 3.180 3,208 -0.02(-0.62%)
May 16, 2024 3.100 3.200 3.100 3.200 2,736 +0.05(+1.58%)
May 15, 2024 3.010 3.150 2.965 3.150 10,354 +0.25(+8.62%)
May 14, 2024 2.950 3.000 2.900 2.900 4,881 -0.06(-2.03%)
May 13, 2024 2.900 2.970 2.900 2.960 1,793 +0.08(+2.85%)
May 10, 2024 3.020 3.020 2.878 2.878 957 +0.01(+0.49%)
May 09, 2024 2.850 3.042 2.800 2.864 6,168 -0.24(-7.61%)
May 08, 2024 2.870 3.100 2.870 3.100 708 +0.22(+7.81%)
May 06, 2024 2.875 421 -0.20(-6.64%)
May 03, 2024 2.950 3.080 2.950 3.080 8,029 -0.02(-0.65%)
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.