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

Jumia Technologies Ag ADR (NY: JMIA )

7.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 8.170 8.300 7.870 7.930 671,265 -0.30(-3.65%)
Sep 27, 2019 8.000 8.870 7.950 8.230 923,500 +0.18(+2.24%)
Sep 26, 2019 8.000 8.590 7.530 8.050 1,666,978 +0.10(+1.26%)
Sep 25, 2019 8.550 8.600 7.790 7.950 1,226,982 -0.58(-6.80%)
Sep 24, 2019 9.490 9.770 8.490 8.530 1,406,947 -0.90(-9.54%)
Sep 23, 2019 10.44 10.52 9.360 9.430 1,119,303 -0.95(-9.15%)
Sep 20, 2019 10.55 10.77 10.20 10.38 815,100 -0.17(-1.61%)
Sep 19, 2019 10.77 11.08 10.46 10.55 549,194 -0.39(-3.56%)
Sep 18, 2019 10.95 11.13 10.61 10.94 480,418 +0.08(+0.74%)
Sep 17, 2019 11.08 11.42 10.72 10.86 435,688 -0.18(-1.63%)
Sep 16, 2019 10.93 11.24 10.74 11.04 430,962 -0.07(-0.63%)
Sep 13, 2019 10.99 11.42 10.88 11.11 462,700 +0.18(+1.65%)
Sep 12, 2019 10.80 11.30 10.60 10.93 495,102 +0.18(+1.67%)
Sep 11, 2019 10.84 10.84 10.46 10.75 964,925 -0.13(-1.19%)
Sep 10, 2019 10.76 11.68 10.42 10.88 1,426,003 +0.11(+1.02%)
Sep 09, 2019 11.23 11.40 10.35 10.77 1,044,462 -0.28(-2.53%)
Sep 06, 2019 10.90 11.60 10.80 11.05 681,300 +0.15(+1.38%)
Sep 05, 2019 11.18 11.20 10.10 10.90 1,092,200 -0.41(-3.63%)
Sep 04, 2019 10.35 11.37 10.26 11.31 1,608,860 +1.26(+12.54%)
Sep 03, 2019 11.04 11.13 9.990 10.05 941,616 -1.10(-9.87%)
Aug 30, 2019 10.80 11.36 10.59 11.15 707,600 +0.35(+3.24%)
Aug 29, 2019 10.70 11.07 10.35 10.80 768,251 +0.27(+2.56%)
Aug 28, 2019 11.19 11.19 10.15 10.53 1,298,759 -0.53(-4.79%)
Aug 27, 2019 12.00 12.14 11.05 11.06 789,292 -0.77(-6.51%)
Aug 26, 2019 12.99 13.05 11.41 11.83 1,431,871 -0.94(-7.36%)
Aug 23, 2019 12.81 13.23 12.58 12.77 1,396,300 -0.54(-4.06%)
Aug 22, 2019 12.82 13.60 12.50 13.31 1,929,065 +1.04(+8.48%)
Aug 21, 2019 11.83 13.88 11.81 12.27 5,546,214 -2.48(-16.81%)
Aug 20, 2019 15.91 15.98 14.30 14.75 2,147,704 -0.66(-4.28%)
Aug 19, 2019 13.57 15.76 13.12 15.41 1,849,646 +2.34(+17.90%)
Aug 16, 2019 13.59 13.67 12.57 13.07 932,600 -0.20(-1.51%)
Aug 15, 2019 13.30 13.58 12.10 13.27 933,085 +0.47(+3.67%)
Aug 14, 2019 12.75 13.60 11.80 12.80 1,127,244 -0.33(-2.51%)
Aug 13, 2019 11.50 13.68 11.30 13.13 1,740,136 +1.65(+14.37%)
Aug 12, 2019 12.65 12.79 11.43 11.48 723,825 -0.87(-7.04%)
Aug 09, 2019 13.11 13.25 12.16 12.35 890,800 -0.90(-6.79%)
Aug 08, 2019 13.75 14.00 13.11 13.25 630,768 -0.21(-1.56%)
Aug 07, 2019 13.79 13.81 12.60 13.46 1,158,548 -0.35(-2.53%)
Aug 06, 2019 15.04 15.43 13.62 13.81 630,252 -0.76(-5.22%)
Aug 05, 2019 15.59 15.93 14.02 14.57 1,189,932 -1.09(-6.96%)
Aug 02, 2019 16.10 16.30 15.32 15.66 580,200 -0.59(-3.63%)
Aug 01, 2019 17.15 17.28 16.05 16.25 620,497 -0.77(-4.52%)
Jul 31, 2019 17.62 17.88 16.61 17.02 1,762,098 -0.81(-4.54%)
Jul 30, 2019 19.05 19.43 17.51 17.83 1,290,196 -1.22(-6.40%)
Jul 29, 2019 20.10 20.11 19.00 19.05 1,052,323 -0.61(-3.10%)
Jul 26, 2019 20.19 21.15 19.52 19.66 603,300 -0.42(-2.09%)
Jul 25, 2019 21.02 21.47 20.01 20.08 543,650 -1.30(-6.08%)
Jul 24, 2019 20.94 21.51 20.76 21.38 314,785 +0.23(+1.09%)
Jul 23, 2019 21.63 22.11 20.26 21.15 766,056 -0.43(-1.99%)
Jul 22, 2019 22.75 23.10 21.20 21.58 513,714 -1.14(-5.02%)
Jul 19, 2019 22.00 23.20 22.00 22.72 442,500 +0.62(+2.81%)
Jul 18, 2019 22.69 22.79 21.88 22.10 436,486 -0.62(-2.73%)
Jul 17, 2019 23.05 23.80 22.70 22.72 466,037 -0.35(-1.52%)
Jul 16, 2019 23.97 24.00 22.95 23.07 403,570 -0.78(-3.27%)
Jul 15, 2019 24.45 25.02 23.80 23.85 471,647 -0.69(-2.81%)
Jul 12, 2019 24.89 25.26 23.60 24.54 720,900 -0.33(-1.33%)
Jul 11, 2019 26.45 26.58 24.82 24.87 449,096 -1.46(-5.55%)
Jul 10, 2019 27.59 27.99 26.20 26.33 633,717 -0.83(-3.06%)
Jul 09, 2019 26.00 27.41 25.46 27.16 444,544 +1.18(+4.54%)
Jul 08, 2019 26.13 26.48 25.65 25.98 196,018 -0.09(-0.35%)
Jul 05, 2019 24.88 26.59 24.88 26.07 444,600 +1.22(+4.91%)
Jul 03, 2019 25.14 26.50 24.60 24.85 546,100 -0.29(-1.15%)
Jul 02, 2019 26.03 26.37 24.75 25.14 577,970 -0.86(-3.31%)
Jul 01, 2019 27.00 27.29 25.58 26.00 638,448 -0.42(-1.59%)
Jun 28, 2019 26.50 26.80 24.60 26.42 722,600 +0.15(+0.57%)
Jun 27, 2019 26.33 28.28 26.27 26.27 1,574,752 +0.15(+0.57%)
Jun 26, 2019 25.65 26.33 25.23 26.12 467,968 +0.47(+1.83%)
Jun 25, 2019 25.21 26.41 24.57 25.65 399,994 +0.12(+0.47%)
Jun 24, 2019 25.59 26.12 24.65 25.53 639,463 -0.09(-0.35%)
Jun 21, 2019 24.00 25.74 23.70 25.62 1,032,700 +1.58(+6.57%)
Jun 20, 2019 22.96 24.31 22.96 24.04 571,462 +0.96(+4.16%)
Jun 19, 2019 23.21 23.29 22.50 23.08 498,393 -0.05(-0.22%)
Jun 18, 2019 23.18 23.74 22.72 23.13 676,014 -0.20(-0.86%)
Jun 17, 2019 24.20 24.20 22.95 23.33 498,942 -0.90(-3.71%)
Jun 14, 2019 23.87 25.14 23.22 24.23 624,500 +0.34(+1.42%)
Jun 13, 2019 24.71 24.99 22.90 23.89 829,386 -0.86(-3.47%)
Jun 12, 2019 22.42 25.33 22.41 24.75 879,010 +2.17(+9.61%)
Jun 11, 2019 23.61 23.95 21.91 22.58 812,424 -0.87(-3.71%)
Jun 10, 2019 24.50 24.97 23.20 23.45 918,551 -1.19(-4.83%)
Jun 07, 2019 25.90 26.50 24.50 24.64 906,300 -1.29(-4.97%)
Jun 06, 2019 26.40 26.80 25.70 25.93 544,739 -0.43(-1.63%)
Jun 05, 2019 27.15 27.49 25.55 26.36 693,490 -0.18(-0.68%)
Jun 04, 2019 26.00 26.90 25.94 26.54 726,211 +0.73(+2.83%)
Jun 03, 2019 26.70 27.20 24.38 25.81 1,197,163 -0.81(-3.04%)
May 31, 2019 24.97 26.71 24.77 26.62 1,008,300 +1.29(+5.09%)
May 30, 2019 24.36 26.46 24.36 25.33 1,472,916 +0.94(+3.85%)
May 29, 2019 22.70 24.67 22.33 24.39 1,419,331 +1.33(+5.77%)
May 28, 2019 23.50 24.54 21.00 23.06 2,552,084 -0.34(-1.45%)
May 24, 2019 23.49 24.30 23.10 23.40 1,437,200 +0.91(+4.05%)
May 23, 2019 21.50 23.00 20.62 22.49 1,702,865 +0.14(+0.63%)
May 22, 2019 23.29 25.50 22.00 22.35 2,318,795 -0.94(-4.04%)
May 21, 2019 20.89 24.10 20.85 23.29 3,054,769 +2.85(+13.94%)
May 20, 2019 20.40 21.88 18.80 20.44 2,249,715 +0.52(+2.61%)
May 17, 2019 21.03 21.28 19.06 19.92 2,485,500 -1.31(-6.17%)
May 16, 2019 23.01 23.50 21.00 21.23 2,921,709 -2.21(-9.43%)
May 15, 2019 25.75 26.40 23.27 23.44 2,448,133 -2.16(-8.44%)
May 14, 2019 28.21 29.25 25.07 25.60 5,301,339 -1.00(-3.76%)
May 13, 2019 21.46 26.88 20.15 26.60 7,971,105 +2.10(+8.57%)
May 10, 2019 24.16 26.75 18.13 24.50 10,574,800 -2.39(-8.89%)
May 09, 2019 32.10 32.91 25.00 26.89 9,034,274 -6.22(-18.79%)
May 08, 2019 34.93 35.73 33.11 33.11 1,405,027 -2.69(-7.51%)
May 07, 2019 36.40 36.55 34.12 35.80 3,332,045 -1.92(-5.09%)
May 06, 2019 37.00 40.40 36.72 37.72 2,167,316 -1.14(-2.93%)
May 03, 2019 42.37 43.18 37.63 38.86 3,465,500 -1.91(-4.68%)
May 02, 2019 45.54 46.74 40.55 40.77 2,779,535 -6.22(-13.24%)
May 01, 2019 43.33 48.00 42.12 46.99 4,147,600 +4.02(+9.36%)
Apr 30, 2019 44.90 45.00 41.30 42.97 3,499,107 -2.29(-5.06%)
Apr 29, 2019 41.33 45.30 40.33 45.26 5,023,151 +5.05(+12.56%)
Apr 26, 2019 36.81 40.95 35.87 40.21 3,562,900 +4.31(+12.01%)
Apr 25, 2019 37.31 37.52 35.00 35.90 1,469,462 -1.27(-3.42%)
Apr 24, 2019 37.00 38.74 36.38 37.17 2,532,038 +1.16(+3.22%)
Apr 23, 2019 34.00 36.30 33.85 36.01 1,952,530 +2.64(+7.91%)
Apr 22, 2019 34.19 37.00 32.71 33.37 3,035,725 -1.78(-5.06%)
Apr 18, 2019 38.15 38.40 31.70 35.15 6,954,400 -4.92(-12.28%)
Apr 17, 2019 47.69 49.77 36.21 40.07 14,101,667 -2.97(-6.90%)
Apr 16, 2019 35.33 43.50 33.10 43.04 12,913,430 +10.24(+31.22%)
Apr 15, 2019 26.94 39.95 25.63 32.80 12,845,162 +7.34(+28.83%)
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.