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

Jianpu Technology Inc ADR (NY: JT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 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, 2019 1.890 2.100 1.790 2.100 205,600 +0.24(+12.90%)
Nov 27, 2019 1.730 1.890 1.730 1.860 6,952,200 +0.09(+5.08%)
Nov 26, 2019 1.760 1.850 1.715 1.770 139,463 -0.02(-1.12%)
Nov 25, 2019 1.690 1.850 1.690 1.790 128,455 +0.09(+5.29%)
Nov 22, 2019 1.640 1.740 1.630 1.700 152,100 +0.04(+2.41%)
Nov 21, 2019 1.720 1.740 1.645 1.660 140,587 -0.10(-5.68%)
Nov 20, 2019 1.830 1.870 1.730 1.760 207,511 -0.06(-3.30%)
Nov 19, 2019 2.060 2.130 1.820 1.820 157,348 -0.25(-12.07%)
Nov 18, 2019 2.260 2.280 2.060 2.070 186,373 -0.19(-8.41%)
Nov 15, 2019 2.080 2.300 2.080 2.260 356,000 +0.15(+7.11%)
Nov 14, 2019 2.240 2.260 2.080 2.110 218,070 -0.12(-5.38%)
Nov 13, 2019 2.280 2.330 2.190 2.230 237,419 -0.06(-2.62%)
Nov 12, 2019 2.300 2.400 2.260 2.290 201,492 -0.03(-1.29%)
Nov 11, 2019 2.420 2.430 2.310 2.320 170,769 -0.10(-4.13%)
Nov 08, 2019 2.400 2.480 2.370 2.420 250,800 +0.02(+0.83%)
Nov 07, 2019 2.280 2.470 2.260 2.400 241,261 +0.15(+6.67%)
Nov 06, 2019 2.300 2.320 2.220 2.250 255,939 -0.03(-1.32%)
Nov 05, 2019 2.270 2.370 2.210 2.280 236,767 +0.04(+1.79%)
Nov 04, 2019 2.220 2.250 2.160 2.240 231,410 +0.05(+2.28%)
Nov 01, 2019 2.150 2.200 2.110 2.190 205,100 +0.09(+4.29%)
Oct 31, 2019 2.150 2.190 2.060 2.100 202,393 -0.05(-2.33%)
Oct 30, 2019 2.090 2.210 2.090 2.150 239,207 +0.06(+2.87%)
Oct 29, 2019 2.190 2.200 2.070 2.090 174,313 -0.12(-5.43%)
Oct 28, 2019 2.190 2.260 2.110 2.210 198,820 +0.03(+1.38%)
Oct 25, 2019 2.090 2.200 2.070 2.180 216,100 +0.09(+4.31%)
Oct 24, 2019 2.080 2.160 1.990 2.090 207,276 -0.01(-0.48%)
Oct 23, 2019 2.110 2.160 2.020 2.100 155,585 -0.01(-0.47%)
Oct 22, 2019 2.070 2.160 2.060 2.110 221,725 +0.04(+1.93%)
Oct 21, 2019 2.120 2.210 2.050 2.070 189,331 -0.05(-2.36%)
Oct 18, 2019 2.310 2.350 2.060 2.120 348,800 -0.22(-9.40%)
Oct 17, 2019 2.310 2.380 2.220 2.340 239,423 +0.06(+2.63%)
Oct 16, 2019 2.190 2.310 2.150 2.280 213,740 +0.07(+3.17%)
Oct 15, 2019 2.260 2.260 2.190 2.210 300,462 -0.05(-2.21%)
Oct 14, 2019 2.190 2.350 2.110 2.260 226,520 +0.07(+3.20%)
Oct 11, 2019 2.170 2.200 2.130 2.190 79,700 +0.07(+3.30%)
Oct 10, 2019 2.220 2.220 2.040 2.120 101,613 -0.08(-3.64%)
Oct 09, 2019 2.290 2.290 2.185 2.200 109,614 -0.05(-2.22%)
Oct 08, 2019 2.230 2.270 2.110 2.250 91,179 +0.00(+0.00%)
Oct 07, 2019 2.350 2.430 2.227 2.250 127,504 -0.14(-5.86%)
Oct 04, 2019 2.490 2.530 2.350 2.390 128,000 -0.11(-4.40%)
Oct 03, 2019 2.490 2.550 2.420 2.500 44,097 +0.01(+0.40%)
Oct 02, 2019 2.410 2.500 2.370 2.490 33,081 +0.06(+2.47%)
Oct 01, 2019 2.500 2.500 2.370 2.430 284,331 -0.07(-2.80%)
Sep 30, 2019 2.630 2.630 2.440 2.500 94,981 -0.13(-4.94%)
Sep 27, 2019 2.570 2.675 2.530 2.630 165,400 +0.04(+1.54%)
Sep 26, 2019 2.450 2.610 2.420 2.590 2,963,882 +0.10(+4.02%)
Sep 25, 2019 2.580 2.610 2.430 2.490 153,681 -0.11(-4.23%)
Sep 24, 2019 2.660 2.670 2.580 2.600 121,278 -0.06(-2.26%)
Sep 23, 2019 2.740 2.740 2.620 2.660 182,660 -0.12(-4.32%)
Sep 20, 2019 2.940 3.030 2.720 2.780 125,900 -0.20(-6.71%)
Sep 19, 2019 2.980 3.070 2.950 2.980 98,913 -0.02(-0.67%)
Sep 18, 2019 3.010 3.030 2.980 3.000 195,913 -0.02(-0.66%)
Sep 17, 2019 3.060 3.090 2.980 3.020 55,550 -0.08(-2.58%)
Sep 16, 2019 3.060 3.120 3.060 3.100 110,172 -0.01(-0.32%)
Sep 13, 2019 3.040 3.133 3.040 3.110 58,200 +0.03(+0.97%)
Sep 12, 2019 3.090 3.140 3.000 3.080 125,870 +0.01(+0.33%)
Sep 11, 2019 3.010 3.100 2.910 3.070 345,308 +0.06(+1.99%)
Sep 10, 2019 2.850 3.060 2.850 3.010 255,890 +0.13(+4.51%)
Sep 09, 2019 2.800 2.910 2.800 2.880 231,339 +0.05(+1.77%)
Sep 06, 2019 2.840 2.920 2.810 2.830 299,000 -0.08(-2.75%)
Sep 05, 2019 2.750 2.920 2.750 2.910 242,082 +0.16(+5.82%)
Sep 04, 2019 2.910 2.990 2.740 2.750 558,865 -0.16(-5.50%)
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.