Business Insurance

Login  |  Register Subscribe



Aurora Mobile Ltd ADR (NQ: JG )

5.655 -0.165 (-2.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 7.100 7.390 6.610 6.720 12,909 -0.21(-3.03%)
Sep 30, 2024 8.180 8.180 6.630 6.930 57,732 -1.09(-13.58%)
Sep 27, 2024 6.990 8.370 6.520 8.019 64,517 +1.52(+23.37%)
Sep 26, 2024 6.050 6.500 6.030 6.500 12,850 +0.53(+8.88%)
Sep 25, 2024 6.090 6.090 5.650 5.970 14,831 -0.12(-1.97%)
Sep 24, 2024 5.500 6.160 5.290 6.090 14,380 +0.80(+15.12%)
Sep 23, 2024 5.310 5.550 4.760 5.290 8,386 -0.03(-0.56%)
Sep 20, 2024 5.280 5.322 4.700 5.320 6,656 -0.02(-0.33%)
Sep 19, 2024 4.880 5.370 4.880 5.338 3,984 +0.40(+8.05%)
Sep 18, 2024 4.980 5.431 4.750 4.940 10,080 +0.10(+2.07%)
Sep 17, 2024 4.980 4.980 4.830 4.840 6,792 +0.02(+0.39%)
Sep 16, 2024 4.730 4.930 4.710 4.821 12,691 +0.17(+3.68%)
Sep 13, 2024 4.450 4.690 4.450 4.650 3,759 +0.20(+4.49%)
Sep 12, 2024 4.350 4.450 4.240 4.450 10,889 +0.27(+6.55%)
Sep 11, 2024 4.470 4.500 4.043 4.177 14,180 +0.02(+0.52%)
Sep 10, 2024 4.300 4.520 4.125 4.155 10,470 -0.19(-4.48%)
Sep 09, 2024 4.495 4.510 4.288 4.350 6,321 -0.05(-1.14%)
Sep 06, 2024 4.300 4.400 4.098 4.400 3,715 +0.00(+0.00%)
Sep 05, 2024 4.110 4.400 4.110 4.400 4,725 +0.10(+2.32%)
Sep 04, 2024 4.300 4.300 4.210 4.300 4,349 +0.08(+1.90%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance