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

Aurora Mobile Limited - American Depositary Shares (NQ: JG )

5.877 -0.173 (-2.87%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 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 (%)
Dec 20, 2024 6.195 6.195 5.811 5.877 3,878 -0.17(-2.87%)
Dec 19, 2024 6.100 6.600 5.745 6.050 8,538 -0.36(-5.62%)
Dec 18, 2024 6.780 7.060 6.400 6.410 13,049 -0.48(-6.97%)
Dec 17, 2024 7.000 7.000 6.810 6.890 6,855 -0.24(-3.37%)
Dec 16, 2024 7.400 7.515 6.740 7.130 16,235 -0.66(-8.47%)
Dec 13, 2024 7.590 7.890 7.400 7.790 10,301 +0.14(+1.83%)
Dec 12, 2024 7.800 7.800 7.530 7.650 6,881 -0.04(-0.52%)
Dec 11, 2024 7.397 7.690 7.397 7.690 4,931 +0.31(+4.20%)
Dec 10, 2024 7.380 7.500 6.886 7.380 8,995 -0.20(-2.64%)
Dec 09, 2024 7.860 7.860 7.370 7.580 9,850 -0.19(-2.45%)
Dec 06, 2024 6.980 7.833 6.980 7.770 18,685 +0.64(+8.98%)
Dec 05, 2024 7.150 7.845 6.910 7.130 14,014 -0.37(-4.93%)
Dec 04, 2024 7.500 7.750 7.430 7.500 7,902 +0.29(+4.02%)
Dec 03, 2024 6.910 7.330 6.790 7.210 13,163 +0.23(+3.30%)
Dec 02, 2024 8.200 8.200 6.450 6.980 25,278 -1.20(-14.67%)
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 83,012 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.