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

Jumia Technologies Ag ADR (NY: JMIA )

5.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 8.260 8.680 7.780 7.990 6,531,907 -0.16(-1.96%)
Sep 29, 2020 7.760 8.660 7.760 8.150 8,990,110 +0.39(+5.03%)
Sep 28, 2020 8.060 8.060 7.550 7.760 2,379,899 -0.01(-0.13%)
Sep 25, 2020 7.420 7.940 7.410 7.770 2,685,700 +0.42(+5.71%)
Sep 24, 2020 7.000 7.590 7.000 7.350 2,736,582 +0.04(+0.55%)
Sep 23, 2020 8.130 8.223 7.170 7.310 4,890,395 -0.96(-11.61%)
Sep 22, 2020 7.990 8.380 7.720 8.270 3,638,959 +0.39(+4.95%)
Sep 21, 2020 7.420 7.930 7.290 7.880 3,222,668 +0.16(+2.07%)
Sep 18, 2020 8.140 8.200 7.550 7.720 3,969,700 -0.37(-4.57%)
Sep 17, 2020 8.100 8.370 7.860 8.090 3,290,549 -0.20(-2.41%)
Sep 16, 2020 7.900 8.600 7.710 8.290 4,601,396 +0.46(+5.87%)
Sep 15, 2020 8.310 8.400 7.780 7.830 3,122,052 -0.37(-4.51%)
Sep 14, 2020 8.330 8.450 7.920 8.200 3,503,725 -0.04(-0.49%)
Sep 11, 2020 8.480 8.590 8.138 8.240 2,625,400 -0.18(-2.14%)
Sep 10, 2020 8.830 9.170 8.290 8.420 4,495,722 -0.29(-3.33%)
Sep 09, 2020 8.380 8.830 8.310 8.710 3,126,525 +0.45(+5.45%)
Sep 08, 2020 7.960 8.680 7.900 8.260 2,820,852 -0.21(-2.48%)
Sep 04, 2020 8.850 9.040 7.450 8.470 6,922,200 -0.46(-5.15%)
Sep 03, 2020 9.280 9.350 8.600 8.930 4,093,602 -0.47(-5.00%)
Sep 02, 2020 9.680 9.780 8.810 9.400 4,076,682 -0.08(-0.84%)
Sep 01, 2020 9.240 9.680 9.080 9.480 4,193,237 +0.29(+3.16%)
Aug 31, 2020 9.450 9.550 8.760 9.190 4,550,032 -0.32(-3.36%)
Aug 28, 2020 9.100 9.880 8.920 9.510 5,663,900 +0.45(+4.97%)
Aug 27, 2020 9.410 9.450 8.800 9.060 6,681,995 -0.62(-6.40%)
Aug 26, 2020 10.73 11.23 9.380 9.680 10,965,442 -0.93(-8.77%)
Aug 25, 2020 10.38 10.97 9.960 10.61 10,115,726 +0.26(+2.51%)
Aug 24, 2020 10.33 10.91 10.21 10.35 6,539,930 +0.35(+3.50%)
Aug 21, 2020 10.52 10.59 9.570 10.00 9,057,300 -0.88(-8.09%)
Aug 20, 2020 11.22 11.22 10.66 10.88 5,853,235 -0.35(-3.12%)
Aug 19, 2020 12.08 12.25 11.13 11.23 7,915,517 -0.78(-6.49%)
Aug 18, 2020 12.21 12.69 11.91 12.01 5,704,745 +0.03(+0.25%)
Aug 17, 2020 13.36 13.36 11.80 11.98 9,624,109 -1.49(-11.06%)
Aug 14, 2020 13.60 14.28 13.04 13.47 5,153,100 -0.28(-2.04%)
Aug 13, 2020 12.90 14.96 12.50 13.75 14,479,131 +0.60(+4.56%)
Aug 12, 2020 12.50 13.50 11.38 13.15 29,789,296 -3.22(-19.67%)
Aug 11, 2020 18.60 18.94 16.01 16.37 13,105,212 -3.38(-17.11%)
Aug 10, 2020 20.50 20.77 18.17 19.75 12,861,100 +0.49(+2.54%)
Aug 07, 2020 16.74 19.54 16.56 19.26 19,615,800 +2.16(+12.63%)
Aug 06, 2020 17.55 17.70 16.23 17.10 7,126,989 +0.10(+0.59%)
Aug 05, 2020 15.99 18.69 15.98 17.00 22,110,564 +0.72(+4.42%)
Aug 04, 2020 21.05 23.90 15.62 16.28 57,406,892 -4.72(-22.48%)
Aug 03, 2020 15.78 21.02 14.36 21.00 47,163,808 +5.44(+34.96%)
Jul 31, 2020 13.46 15.96 12.81 15.56 30,292,600 +2.89(+22.81%)
Jul 30, 2020 11.31 13.50 11.15 12.67 16,853,798 +1.30(+11.43%)
Jul 29, 2020 10.10 11.77 10.02 11.37 11,307,111 +1.18(+11.58%)
Jul 28, 2020 9.560 10.47 9.310 10.19 5,060,320 +0.41(+4.19%)
Jul 27, 2020 9.820 9.990 9.070 9.780 4,817,785 +0.29(+3.06%)
Jul 24, 2020 8.810 9.500 8.510 9.490 5,428,500 +0.54(+6.03%)
Jul 23, 2020 9.230 9.990 8.500 8.950 9,624,491 -1.41(-13.61%)
Jul 22, 2020 8.940 10.80 8.900 10.36 13,771,008 +1.41(+15.75%)
Jul 21, 2020 9.060 9.490 8.540 8.950 6,169,134 -0.38(-4.07%)
Jul 20, 2020 7.650 9.610 7.530 9.330 10,305,766 +1.70(+22.28%)
Jul 17, 2020 7.790 8.074 7.440 7.630 2,685,500 -0.15(-1.93%)
Jul 16, 2020 7.440 7.870 7.400 7.780 2,373,490 +0.10(+1.30%)
Jul 15, 2020 8.000 8.130 7.210 7.680 4,424,843 +0.08(+1.05%)
Jul 14, 2020 7.330 7.680 6.820 7.600 5,010,151 +0.20(+2.70%)
Jul 13, 2020 7.580 8.650 7.330 7.400 9,721,356 -0.09(-1.20%)
Jul 10, 2020 7.890 8.000 7.320 7.490 5,813,800 -0.55(-6.84%)
Jul 09, 2020 7.700 8.940 7.220 8.040 20,640,068 +0.16(+2.03%)
Jul 08, 2020 5.940 8.000 5.860 7.880 22,588,192 +2.11(+36.57%)
Jul 07, 2020 5.500 6.200 5.400 5.770 3,869,273 +0.16(+2.85%)
Jul 06, 2020 5.450 5.630 5.360 5.610 2,592,312 +0.28(+5.25%)
Jul 02, 2020 5.330 5.460 5.165 5.330 2,380,600 +0.15(+2.90%)
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.