Aurora Mobile Ltd ADR (NQ: JG )

8.180 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

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 82,992 +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%)
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.