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

Aurora Mobile Ltd ADR (NQ: JG )

8.180 -0.010 (-0.12%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.010 8.180 8.000 8.180 4,827 -0.01(-0.12%)
Nov 27, 2024 7.500 8.300 7.039 8.190 10,091 +0.90(+12.35%)
Nov 26, 2024 7.020 7.530 6.950 7.290 21,575 -0.02(-0.27%)
Nov 25, 2024 7.280 8.010 7.000 7.310 10,182 +0.30(+4.28%)
Nov 22, 2024 8.190 8.200 5.920 7.010 53,560 -1.21(-14.72%)
Nov 21, 2024 8.910 9.230 8.100 8.220 146,258 +0.82(+11.08%)
Nov 20, 2024 5.048 7.777 4.510 7.400 74,129 +2.33(+45.96%)
Nov 19, 2024 4.300 5.500 4.300 5.070 43,251 +0.79(+18.46%)
Nov 18, 2024 5.270 5.270 4.250 4.280 20,150 -0.99(-18.79%)
Nov 15, 2024 5.320 5.560 5.270 5.270 3,187 -0.43(-7.54%)
Nov 14, 2024 5.990 5.990 5.617 5.700 10,631 -0.02(-0.35%)
Nov 13, 2024 4.960 5.820 4.960 5.720 15,029 +0.71(+14.17%)
Nov 12, 2024 5.350 5.579 5.000 5.010 11,736 -0.35(-6.53%)
Nov 11, 2024 5.710 6.830 5.350 5.360 61,483 -0.46(-7.90%)
Nov 08, 2024 5.730 5.820 5.730 5.820 1,904 +0.09(+1.57%)
Nov 07, 2024 5.879 5.899 5.660 5.730 7,051 +0.08(+1.33%)
Nov 06, 2024 6.090 6.090 5.655 5.655 11,210 -0.17(-2.84%)
Nov 05, 2024 5.800 6.315 5.800 5.820 16,966 +0.08(+1.39%)
Nov 04, 2024 5.890 6.080 5.740 5.740 22,605 +0.04(+0.70%)
Nov 01, 2024 6.560 6.570 5.700 5.700 10,539 -1.28(-18.28%)
Oct 31, 2024 7.240 7.270 6.600 6.975 5,357 +0.02(+0.33%)
Oct 30, 2024 7.040 7.730 6.950 6.952 4,933 -0.20(-2.77%)
Oct 29, 2024 7.220 7.240 6.920 7.150 10,069 -0.11(-1.52%)
Oct 28, 2024 7.480 7.610 7.110 7.260 8,020 -0.20(-2.65%)
Oct 25, 2024 7.630 7.660 7.180 7.458 22,899 -0.21(-2.76%)
Oct 24, 2024 7.450 7.750 7.320 7.670 23,594 +0.50(+6.97%)
Oct 23, 2024 7.010 7.782 6.800 7.170 36,748 +0.58(+8.80%)
Oct 22, 2024 6.220 6.900 6.220 6.590 20,902 +0.37(+5.86%)
Oct 21, 2024 6.225 6.225 6.186 6.225 2,122 +0.21(+3.41%)
Oct 18, 2024 6.030 6.330 5.940 6.020 17,635 +0.07(+1.18%)
Oct 17, 2024 6.085 6.240 5.940 5.950 3,932 -0.12(-1.98%)
Oct 16, 2024 5.750 6.150 5.250 6.070 21,698 +0.22(+3.69%)
Oct 15, 2024 6.099 6.140 5.810 5.854 9,841 -0.34(-5.49%)
Oct 14, 2024 6.030 6.311 6.030 6.194 5,345 +0.05(+0.88%)
Oct 11, 2024 6.520 6.520 6.090 6.140 10,839 -0.47(-7.11%)
Oct 10, 2024 6.160 6.610 5.600 6.610 29,971 -0.37(-5.29%)
Oct 09, 2024 6.690 7.249 6.180 6.979 37,559 -0.47(-6.32%)
Oct 08, 2024 8.830 8.925 7.150 7.450 33,440 -1.49(-16.67%)
Oct 07, 2024 9.450 9.776 8.595 8.940 39,378 -0.46(-4.89%)
Oct 04, 2024 8.240 9.500 8.060 9.400 83,012 +1.57(+20.05%)
Oct 03, 2024 6.980 8.330 6.980 7.830 30,464 +0.84(+12.02%)
Oct 02, 2024 6.980 7.080 6.600 6.990 18,662 +0.27(+4.02%)
Oct 01, 2024 7.100 7.390 6.610 6.720 12,909 -0.21(-3.03%)
Sep 30, 2024 8.180 8.180 6.630 6.930 57,732 -1.09(-13.58%)
Sep 27, 2024 6.990 8.370 6.520 8.019 64,517 +1.52(+23.37%)
Sep 26, 2024 6.050 6.500 6.030 6.500 12,850 +0.53(+8.88%)
Sep 25, 2024 6.090 6.090 5.650 5.970 14,831 -0.12(-1.97%)
Sep 24, 2024 5.500 6.160 5.290 6.090 14,380 +0.80(+15.12%)
Sep 23, 2024 5.310 5.550 4.760 5.290 8,386 -0.03(-0.56%)
Sep 20, 2024 5.280 5.322 4.700 5.320 6,656 -0.02(-0.33%)
Sep 19, 2024 4.880 5.370 4.880 5.338 3,984 +0.40(+8.05%)
Sep 18, 2024 4.980 5.431 4.750 4.940 10,080 +0.10(+2.07%)
Sep 17, 2024 4.980 4.980 4.830 4.840 6,792 +0.02(+0.39%)
Sep 16, 2024 4.730 4.930 4.710 4.821 12,691 +0.17(+3.68%)
Sep 13, 2024 4.450 4.690 4.450 4.650 3,759 +0.20(+4.49%)
Sep 12, 2024 4.350 4.450 4.240 4.450 10,889 +0.27(+6.55%)
Sep 11, 2024 4.470 4.500 4.043 4.177 14,180 +0.02(+0.52%)
Sep 10, 2024 4.300 4.520 4.125 4.155 10,470 -0.19(-4.48%)
Sep 09, 2024 4.495 4.510 4.288 4.350 6,321 -0.05(-1.14%)
Sep 06, 2024 4.300 4.400 4.098 4.400 3,715 +0.00(+0.00%)
Sep 05, 2024 4.110 4.400 4.110 4.400 4,725 +0.10(+2.32%)
Sep 04, 2024 4.300 4.300 4.210 4.300 4,349 +0.08(+1.90%)
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.