Skip to main content

Aurora Mobile Ltd ADR (NQ: JG )

2.670 +0.230 (+9.43%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 2.460 2.670 2.320 2.670 6,785 +0.23(+9.43%)
Feb 21, 2024 3.100 3.100 2.360 2.440 23,549 -0.69(-21.92%)
Feb 20, 2024 2.930 3.200 2.930 3.125 5,138 -0.08(-2.64%)
Feb 16, 2024 3.270 3.270 3.210 3.210 1,439 +0.06(+1.90%)
Feb 15, 2024 3.040 3.484 3.040 3.150 7,574 -0.18(-5.41%)
Feb 13, 2024 3.330 444 +0.13(+4.06%)
Feb 12, 2024 3.216 3.455 3.200 3.200 1,948 -0.07(-2.14%)
Feb 09, 2024 3.300 3.366 3.250 3.270 4,960 -0.26(-7.44%)
Feb 08, 2024 3.300 3.533 3.300 3.533 7,471 +0.11(+3.30%)
Feb 07, 2024 3.600 3.600 3.420 3.420 7,412 -0.20(-5.52%)
Feb 06, 2024 3.925 3.925 3.600 3.620 16,042 -0.19(-4.99%)
Feb 05, 2024 3.930 3.930 3.800 3.810 8,642 -0.14(-3.54%)
Feb 02, 2024 4.080 4.125 3.940 3.950 2,414 -0.08(-1.99%)
Feb 01, 2024 4.050 4.061 3.832 4.030 2,556 +0.12(+3.07%)
Jan 31, 2024 4.018 4.018 3.850 3.910 5,379 -0.09(-2.25%)
Jan 30, 2024 3.660 4.150 3.610 4.000 59,053 +0.34(+9.29%)
Jan 29, 2024 3.450 3.760 3.450 3.660 9,918 +0.06(+1.67%)
Jan 26, 2024 3.630 4.050 3.600 3.600 11,399 +0.15(+4.35%)
Jan 25, 2024 3.980 4.179 3.450 3.450 33,655 -0.35(-9.33%)
Jan 24, 2024 3.580 4.160 3.580 3.805 20,758 +0.17(+4.72%)
Jan 23, 2024 3.330 3.690 3.330 3.633 6,517 +0.30(+9.11%)
Jan 22, 2024 3.310 3.620 3.310 3.330 19,965 -0.06(-1.77%)
Jan 19, 2024 3.300 3.390 3.300 3.390 5,968 +0.13(+3.95%)
Jan 18, 2024 3.400 3.420 3.173 3.261 6,410 -0.05(-1.47%)
Jan 17, 2024 3.160 3.580 3.130 3.310 33,043 +0.01(+0.30%)
Jan 16, 2024 3.480 3.480 3.200 3.300 32,374 -0.29(-8.08%)
Jan 12, 2024 3.640 3.680 3.449 3.590 14,465 -0.08(-2.18%)
Jan 11, 2024 3.730 3.900 3.415 3.670 26,001 -0.05(-1.34%)
Jan 10, 2024 3.700 3.860 3.700 3.720 13,467 -0.14(-3.63%)
Jan 09, 2024 4.600 4.600 3.320 3.860 128,332 -0.71(-15.44%)
Jan 08, 2024 4.240 4.690 4.190 4.565 89,467 +0.46(+11.07%)
Jan 05, 2024 3.390 4.150 3.340 4.110 148,965 +0.91(+28.44%)
Jan 04, 2024 3.160 3.290 3.160 3.200 16,040 +0.06(+1.91%)
Jan 03, 2024 3.090 3.200 2.928 3.140 15,030 +0.11(+3.63%)
Jan 02, 2024 2.890 3.100 2.852 3.030 29,396 +0.18(+6.24%)
Dec 29, 2023 2.650 2.898 2.642 2.852 19,730 +0.11(+4.08%)
Dec 28, 2023 2.560 2.800 2.540 2.740 37,930 +0.19(+7.45%)
Dec 27, 2023 2.300 2.555 2.300 2.550 10,733 +0.20(+8.51%)
Dec 26, 2023 2.380 2.470 2.350 2.350 14,811 +0.00(+0.00%)
Dec 22, 2023 2.270 2.470 2.270 2.350 40,838 +0.19(+8.77%)
Dec 21, 2023 2.020 2.330 2.000 2.161 37,020 +0.19(+9.68%)
Dec 20, 2023 1.950 2.050 1.948 1.970 22,869 +0.01(+0.51%)
Dec 19, 2023 1.890 1.990 1.890 1.960 19,616 +0.06(+3.16%)
Dec 18, 2023 1.920 1.990 1.900 1.900 38,183 -0.06(-3.06%)
Dec 15, 2023 1.940 2.015 1.880 1.960 32,552 +0.01(+0.51%)
Dec 14, 2023 2.040 2.070 1.882 1.950 101,141 -0.09(-4.41%)
Dec 13, 2023 2.680 2.880 1.850 2.040 454,587 -0.44(-17.74%)
Dec 12, 2023 1.910 2.550 1.859 2.480 300,192 +0.52(+26.53%)
Dec 11, 2023 1.910 2.070 1.851 1.960 61,072 +1.86(+1786.43%)
Dec 08, 2023 0.1050 0.1070 0.1030 0.1039 458,594 -0.00(-1.80%)
Dec 07, 2023 0.1098 0.1099 0.1020 0.1058 246,722 -0.00(-3.64%)
Dec 06, 2023 0.1010 0.1199 0.1010 0.1098 183,058 -0.01(-8.42%)
Dec 05, 2023 0.1195 0.1216 0.1150 0.1199 284,096 +0.00(+2.04%)
Dec 04, 2023 0.1001 0.1175 0.1001 0.1175 254,375 +0.00(+3.98%)
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.