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

Aurora Mobile Ltd ADR (NQ: JG )

3.500 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Aug 16, 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 (%)
Aug 16, 2024 3.240 3.500 3.240 3.500 427 +0.00(+0.00%)
Aug 15, 2024 3.530 3.600 3.500 3.500 1,649 -0.07(-1.96%)
Aug 14, 2024 3.690 3.690 3.520 3.570 2,457 -0.13(-3.51%)
Aug 13, 2024 3.720 4.000 3.080 3.700 16,036 +0.02(+0.54%)
Aug 12, 2024 3.260 4.300 3.110 3.680 16,968 +0.50(+15.72%)
Aug 09, 2024 3.190 3.190 3.180 3.180 1,105 -0.00(-0.01%)
Aug 08, 2024 3.190 3.190 3.180 3.180 1,796 +0.05(+1.61%)
Aug 07, 2024 3.220 3.300 3.130 3.130 3,503 -0.12(-3.69%)
Aug 06, 2024 3.060 3.350 3.000 3.250 14,124 +0.19(+6.21%)
Aug 05, 2024 2.680 3.210 2.680 3.060 18,012 +0.33(+12.08%)
Aug 02, 2024 2.795 2.795 2.726 2.730 1,192 -0.14(-4.87%)
Aug 01, 2024 2.540 2.910 2.540 2.870 3,317 +0.12(+4.36%)
Jul 31, 2024 2.810 2.894 2.750 2.750 5,629 -0.19(-6.46%)
Jul 30, 2024 2.720 2.940 2.720 2.940 874 -0.00(-0.07%)
Jul 29, 2024 2.700 2.942 2.570 2.942 16,968 +0.26(+9.72%)
Jul 26, 2024 2.480 2.681 2.480 2.681 2,230 +0.17(+6.82%)
Jul 25, 2024 2.540 2.538 2.510 2.510 655 -0.08(-3.09%)
Jul 24, 2024 2.580 2.590 2.580 2.590 599 +0.11(+4.43%)
Jul 23, 2024 2.420 2.480 2.420 2.480 1,176 -0.02(-0.77%)
Jul 22, 2024 2.680 2.680 2.499 2.499 3,788 -0.19(-7.09%)
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%)
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.