Aurora Mobile Ltd ADR (NQ: JG )

5.800 +0.060 (+1.05%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.