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

Jumia Technologies Ag ADR (NY: JMIA )

6.130 +0.470 (+8.30%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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, 2020 6.050 6.470 5.960 6.000 2,634,400 -0.02(-0.33%)
Jan 30, 2020 6.500 6.500 5.850 6.020 4,098,646 -0.48(-7.38%)
Jan 29, 2020 7.150 7.260 6.500 6.500 3,651,511 -0.60(-8.45%)
Jan 28, 2020 7.580 7.650 7.070 7.100 2,266,590 -0.23(-3.14%)
Jan 27, 2020 7.950 8.010 7.200 7.330 4,314,327 -0.95(-11.47%)
Jan 24, 2020 8.560 9.060 7.880 8.280 4,918,300 -0.11(-1.31%)
Jan 23, 2020 8.230 8.900 7.680 8.390 6,253,860 +0.26(+3.20%)
Jan 22, 2020 8.460 9.300 7.610 8.130 9,182,369 -0.25(-2.98%)
Jan 21, 2020 7.050 8.390 7.030 8.380 5,945,964 +1.14(+15.75%)
Jan 17, 2020 7.970 8.630 6.940 7.240 14,103,000 -0.51(-6.58%)
Jan 16, 2020 6.050 7.970 6.050 7.750 8,093,177 +1.69(+27.89%)
Jan 15, 2020 6.130 6.250 5.980 6.060 645,913 -0.08(-1.30%)
Jan 14, 2020 6.230 6.280 5.900 6.140 814,170 -0.06(-0.97%)
Jan 13, 2020 5.790 6.210 5.790 6.200 1,209,665 +0.48(+8.39%)
Jan 10, 2020 5.900 6.010 5.570 5.720 1,282,000 -0.18(-3.05%)
Jan 09, 2020 6.190 6.280 5.850 5.900 1,299,818 -0.35(-5.60%)
Jan 08, 2020 6.270 6.350 6.070 6.250 1,006,343 -0.06(-0.95%)
Jan 07, 2020 6.420 6.480 6.270 6.310 573,631 -0.09(-1.41%)
Jan 06, 2020 6.330 6.450 6.190 6.400 1,168,211 -0.11(-1.69%)
Jan 03, 2020 6.400 6.640 6.230 6.510 1,422,500 -0.09(-1.36%)
Jan 02, 2020 6.930 7.030 6.400 6.600 1,779,849 -0.13(-1.93%)
Dec 31, 2019 6.230 6.750 6.210 6.730 2,390,800 +0.48(+7.68%)
Dec 30, 2019 6.160 6.270 5.970 6.250 1,468,050 +0.12(+1.96%)
Dec 27, 2019 5.850 6.190 5.850 6.130 1,725,000 +0.35(+6.06%)
Dec 26, 2019 5.550 5.830 5.490 5.780 648,056 +0.28(+5.09%)
Dec 24, 2019 5.500 5.580 5.460 5.500 194,100 +0.01(+0.18%)
Dec 23, 2019 5.410 5.590 5.400 5.490 362,353 +0.05(+0.92%)
Dec 20, 2019 5.620 5.630 5.440 5.440 689,900 -0.22(-3.89%)
Dec 19, 2019 5.550 5.662 5.400 5.660 584,334 +0.18(+3.28%)
Dec 18, 2019 5.800 5.970 5.420 5.480 865,002 -0.27(-4.70%)
Dec 17, 2019 5.390 5.820 5.360 5.750 764,932 +0.31(+5.70%)
Dec 16, 2019 5.350 5.530 5.350 5.440 378,059 +0.06(+1.12%)
Dec 13, 2019 5.510 5.580 5.350 5.380 368,900 -0.08(-1.47%)
Dec 12, 2019 5.340 5.620 5.340 5.460 441,242 +0.03(+0.55%)
Dec 11, 2019 5.560 5.650 5.330 5.430 927,432 -0.10(-1.81%)
Dec 10, 2019 5.630 5.660 5.200 5.530 1,462,352 -0.05(-0.90%)
Dec 09, 2019 5.900 5.900 5.560 5.580 593,051 -0.27(-4.62%)
Dec 06, 2019 5.800 5.970 5.700 5.850 815,000 +0.10(+1.74%)
Dec 05, 2019 6.000 6.070 5.600 5.750 1,244,613 -0.32(-5.27%)
Dec 04, 2019 6.000 6.230 5.700 6.070 923,114 +0.07(+1.17%)
Dec 03, 2019 6.000 6.240 5.830 6.000 706,265 -0.07(-1.15%)
Dec 02, 2019 6.150 6.280 6.010 6.070 874,653 -0.19(-3.04%)
Nov 29, 2019 6.320 6.380 6.040 6.260 801,000 -0.04(-0.63%)
Nov 27, 2019 5.890 6.340 5.820 6.300 1,163,600 +0.37(+6.24%)
Nov 26, 2019 5.600 6.320 5.450 5.930 1,752,347 +0.34(+6.08%)
Nov 25, 2019 5.900 5.930 5.490 5.590 1,151,189 -0.22(-3.79%)
Nov 22, 2019 5.740 5.830 5.450 5.810 1,295,900 +0.29(+5.25%)
Nov 21, 2019 5.420 5.600 5.350 5.520 552,498 +0.04(+0.73%)
Nov 20, 2019 5.160 5.600 5.080 5.480 802,975 +0.20(+3.79%)
Nov 19, 2019 5.250 5.350 5.010 5.280 786,467 +0.00(+0.00%)
Nov 18, 2019 5.500 5.580 4.940 5.280 1,914,558 -0.21(-3.83%)
Nov 15, 2019 5.370 5.580 5.360 5.490 901,300 +0.17(+3.20%)
Nov 14, 2019 5.900 5.950 5.300 5.320 2,776,215 -0.77(-12.64%)
Nov 13, 2019 5.840 6.300 5.829 6.090 2,465,905 +0.25(+4.28%)
Nov 12, 2019 6.830 6.830 5.590 5.840 3,528,986 -0.82(-12.31%)
Nov 11, 2019 6.250 6.860 6.120 6.660 1,834,290 +0.40(+6.39%)
Nov 08, 2019 6.280 6.380 6.140 6.260 662,800 +0.07(+1.13%)
Nov 07, 2019 6.200 6.305 6.120 6.190 527,774 +0.04(+0.65%)
Nov 06, 2019 6.310 6.400 6.100 6.150 821,985 -0.15(-2.38%)
Nov 05, 2019 6.530 6.550 6.300 6.300 722,418 -0.18(-2.78%)
Nov 04, 2019 6.450 6.750 6.300 6.480 1,335,564 +0.16(+2.53%)
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.