FinancialContent is the trusted provider of stock market information to the media industry.
Jianpu Technology Inc (NY: JT)
3.600 USD  UNCHANGED
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 3.620 3.660 3.480 3.600 221,400 +0.00(+0.00%)
Aug 15, 2019 3.340 3.620 3.340 3.600 347,917 +0.28(+8.43%)
Aug 14, 2019 3.480 3.570 3.280 3.320 269,710 -0.23(-6.48%)
Aug 13, 2019 3.620 3.650 3.530 3.550 239,512 +0.00(+0.00%)
Aug 12, 2019 3.670 3.670 3.530 3.550 185,508 -0.11(-3.01%)
Aug 09, 2019 3.680 3.780 3.590 3.660 289,000 +0.00(+0.00%)
Aug 08, 2019 3.640 3.730 3.610 3.660 209,461 +0.05(+1.39%)
Aug 07, 2019 3.490 3.660 3.490 3.610 206,571 +0.08(+2.27%)
Aug 06, 2019 3.500 3.580 3.470 3.530 228,065 +0.07(+2.02%)
Aug 05, 2019 3.500 3.540 3.430 3.460 207,592 -0.09(-2.54%)
Aug 02, 2019 3.680 3.700 3.530 3.550 368,800 -0.14(-3.79%)
Aug 01, 2019 3.670 3.780 3.580 3.690 342,082 +0.02(+0.54%)
Jul 31, 2019 3.660 3.760 3.600 3.670 236,703 +0.01(+0.27%)
Jul 30, 2019 3.560 3.700 3.550 3.660 364,734 +0.02(+0.55%)
Jul 29, 2019 3.770 3.810 3.560 3.640 205,171 -0.13(-3.45%)
Jul 26, 2019 3.770 3.860 3.670 3.770 174,100 +0.02(+0.53%)
Jul 25, 2019 3.830 3.850 3.660 3.750 304,134 -0.11(-2.85%)
Jul 24, 2019 3.720 3.910 3.720 3.860 283,314 +0.15(+4.04%)
Jul 23, 2019 3.520 3.770 3.470 3.710 351,520 +0.21(+6.00%)
Jul 22, 2019 3.640 3.640 3.430 3.500 358,756 -0.14(-3.85%)
Jul 19, 2019 3.570 3.700 3.520 3.640 264,400 +0.08(+2.25%)
Jul 18, 2019 3.630 3.760 3.530 3.560 423,784 -0.09(-2.47%)
Jul 17, 2019 3.710 3.840 3.650 3.650 227,018 -0.06(-1.62%)
Jul 16, 2019 3.920 3.990 3.690 3.710 403,833 -0.27(-6.78%)
Jul 15, 2019 4.020 4.050 3.910 3.980 311,070 -0.05(-1.24%)
Jul 12, 2019 3.970 4.130 3.970 4.030 332,200 +0.08(+2.03%)
Jul 11, 2019 3.900 4.010 3.840 3.950 390,151 +0.04(+1.02%)
Jul 10, 2019 3.840 3.980 3.840 3.910 298,293 +0.08(+2.09%)
Jul 09, 2019 3.800 3.880 3.735 3.830 205,530 +0.00(+0.00%)
Jul 08, 2019 3.810 3.890 3.720 3.830 340,804 -0.09(-2.30%)
Jul 05, 2019 3.840 4.010 3.720 3.920 522,700 +0.01(+0.26%)
Jul 03, 2019 3.820 3.920 3.700 3.910 229,800 +0.08(+2.09%)
Jul 02, 2019 3.750 3.870 3.750 3.830 374,028 +0.10(+2.68%)
Jul 01, 2019 3.800 3.860 3.640 3.730 364,491 -0.01(-0.27%)
Jun 28, 2019 3.950 4.050 3.650 3.740 812,200 -0.17(-4.35%)
Jun 27, 2019 3.960 4.090 3.870 3.910 339,035 -0.10(-2.49%)
Jun 26, 2019 3.960 4.050 3.860 4.010 507,368 -0.01(-0.25%)
Jun 25, 2019 4.310 4.310 4.010 4.020 444,383 -0.35(-8.01%)
Jun 24, 2019 4.250 4.400 4.140 4.370 481,608 +0.02(+0.46%)
Jun 21, 2019 4.210 4.360 4.120 4.350 577,800 +0.09(+2.11%)
Jun 20, 2019 4.280 4.380 4.160 4.260 371,363 +0.00(+0.00%)
Jun 19, 2019 4.210 4.380 4.210 4.260 266,551 +0.05(+1.19%)
Jun 18, 2019 4.050 4.250 4.050 4.210 221,736 +0.18(+4.47%)
Jun 17, 2019 4.050 4.100 4.000 4.030 233,320 +0.00(+0.00%)
Jun 14, 2019 4.100 4.130 4.000 4.030 269,100 -0.10(-2.42%)
Jun 13, 2019 4.080 4.202 4.000 4.130 249,661 +0.06(+1.47%)
Jun 12, 2019 4.280 4.300 3.990 4.070 296,374 -0.25(-5.79%)
Jun 11, 2019 4.290 4.460 4.230 4.320 316,585 +0.08(+1.89%)
Jun 10, 2019 4.060 4.290 4.005 4.240 308,855 +0.18(+4.43%)
Jun 07, 2019 3.930 4.130 3.900 4.060 284,200 +0.08(+2.01%)
Jun 06, 2019 4.020 4.080 3.950 3.980 290,622 -0.09(-2.21%)
Jun 05, 2019 4.200 4.270 4.050 4.070 273,426 -0.19(-4.46%)
Jun 04, 2019 4.150 4.300 4.150 4.260 263,025 +0.08(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.