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

Aurora Mobile Ltd ADR (NQ: JG )

5.320 -0.018 (-0.33%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 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 (%)
Apr 30, 2024 2.950 625 -0.18(-5.75%)
Apr 29, 2024 3.010 3.130 3.010 3.130 870 +0.12(+3.99%)
Apr 26, 2024 3.010 3.010 3.010 3.010 257 +0.02(+0.67%)
Apr 25, 2024 3.000 3.000 2.990 2.990 968 -0.15(-4.78%)
Apr 24, 2024 3.150 3.150 3.140 3.140 501 +0.00(+0.00%)
Apr 23, 2024 3.140 3.140 3.140 3.140 436 +0.13(+4.32%)
Apr 22, 2024 2.950 3.250 2.950 3.010 2,544 +0.10(+3.44%)
Apr 19, 2024 2.940 2.940 2.801 2.910 5,275 -0.01(-0.34%)
Apr 18, 2024 2.920 2.920 2.920 2.920 621 -0.18(-5.72%)
Apr 17, 2024 2.960 3.150 2.940 3.097 8,434 +0.09(+2.90%)
Apr 16, 2024 3.020 3.100 3.000 3.010 4,205 -0.03(-0.99%)
Apr 15, 2024 3.000 3.040 3.000 3.040 1,061 -0.06(-1.94%)
Apr 12, 2024 3.000 3.105 3.000 3.100 3,681 +0.10(+3.33%)
Apr 11, 2024 3.130 3.130 3.000 3.000 2,421 -0.14(-4.46%)
Apr 10, 2024 3.100 3.200 3.100 3.140 1,976 -0.08(-2.48%)
Apr 09, 2024 3.100 3.290 3.000 3.220 27,843 +0.15(+4.89%)
Apr 08, 2024 3.100 3.100 3.070 3.070 1,048 -0.12(-3.89%)
Apr 05, 2024 3.160 3.194 3.020 3.194 1,058 -0.13(-3.79%)
Apr 04, 2024 3.050 3.320 3.050 3.320 2,567 +0.23(+7.44%)
Apr 03, 2024 3.030 3.150 3.030 3.090 2,334 -0.12(-3.74%)
Apr 02, 2024 3.190 3.220 3.190 3.210 2,665 -0.26(-7.49%)
Apr 01, 2024 3.300 3.470 3.300 3.470 736 -0.03(-0.86%)
Mar 28, 2024 3.400 3.500 3.187 3.500 8,091 -0.08(-2.23%)
Mar 27, 2024 2.930 3.600 2.900 3.580 21,844 +0.47(+15.11%)
Mar 26, 2024 3.000 3.270 2.970 3.110 5,747 +0.11(+3.67%)
Mar 25, 2024 3.240 3.370 2.800 3.000 362,775 -0.50(-14.29%)
Mar 22, 2024 3.200 3.550 3.200 3.500 6,641 +0.14(+4.17%)
Mar 21, 2024 3.400 3.570 3.350 3.360 7,543 -0.12(-3.45%)
Mar 20, 2024 3.111 3.879 3.111 3.480 14,748 +0.23(+7.08%)
Mar 19, 2024 3.090 3.330 3.090 3.250 5,890 +0.22(+7.26%)
Mar 18, 2024 2.890 3.050 2.890 3.030 4,140 -0.07(-2.26%)
Mar 15, 2024 3.360 3.360 3.100 3.100 12,310 -0.15(-4.62%)
Mar 14, 2024 3.190 3.500 3.040 3.250 13,263 +0.24(+7.92%)
Mar 13, 2024 3.270 3.280 2.700 3.012 17,952 -0.09(-2.85%)
Mar 12, 2024 2.960 3.280 2.960 3.100 7,255 +0.07(+2.31%)
Mar 11, 2024 3.030 3.030 3.030 3.030 1,205 -0.17(-5.31%)
Mar 07, 2024 3.200 615 +0.18(+6.11%)
Mar 06, 2024 2.990 3.094 2.990 3.016 864 +0.07(+2.23%)
Mar 05, 2024 3.080 3.100 2.950 2.950 7,141 -0.06(-1.99%)
Mar 04, 2024 2.920 3.010 2.920 3.010 1,648 -0.01(-0.33%)
Mar 01, 2024 3.150 3.190 3.010 3.020 1,691 +0.01(+0.33%)
Feb 29, 2024 3.070 3.273 3.000 3.010 4,527 +0.09(+3.08%)
Feb 28, 2024 2.921 3.035 2.920 2.920 1,604 +0.03(+1.04%)
Feb 27, 2024 2.900 3.115 2.890 2.890 6,576 -0.09(-2.89%)
Feb 26, 2024 2.540 2.976 2.540 2.976 6,586 +0.45(+17.63%)
Feb 23, 2024 2.530 2.530 2.530 2.530 783 -0.14(-5.24%)
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 -0.12(-5.68%)
Dec 08, 2023 2.100 2.140 2.060 2.078 22,929 -0.04(-1.80%)
Dec 07, 2023 2.196 2.198 2.040 2.116 12,336 -0.08(-3.64%)
Dec 06, 2023 2.020 2.398 2.020 2.196 9,152 -0.20(-8.42%)
Dec 05, 2023 2.390 2.432 2.300 2.398 14,204 +0.05(+2.04%)
Dec 04, 2023 2.002 2.350 2.002 2.350 12,718 +0.09(+3.98%)
Dec 01, 2023 2.200 2.260 2.160 2.260 9,929 +0.05(+2.36%)
Nov 30, 2023 2.200 2.352 2.200 2.208 8,919 -0.16(-6.60%)
Nov 29, 2023 2.298 2.450 2.200 2.364 14,765 +0.07(+2.87%)
Nov 28, 2023 2.200 2.320 2.200 2.298 7,381 -0.02(-0.95%)
Nov 27, 2023 2.344 2.372 2.228 2.320 5,064 +0.02(+0.96%)
Nov 24, 2023 2.002 2.300 2.002 2.298 9,980 +0.13(+6.09%)
Nov 22, 2023 2.260 2.300 2.104 2.166 10,588 +0.01(+0.28%)
Nov 21, 2023 2.256 2.300 2.098 2.160 13,375 -0.08(-3.66%)
Nov 20, 2023 2.310 2.400 2.108 2.242 8,316 +0.14(+6.66%)
Nov 17, 2023 2.200 2.260 2.100 2.102 13,480 -0.06(-2.69%)
Nov 16, 2023 2.450 2.540 2.160 2.160 31,678 -0.27(-11.11%)
Nov 15, 2023 2.260 2.534 2.152 2.430 38,415 +0.22(+9.95%)
Nov 14, 2023 2.200 2.276 2.126 2.210 14,777 +0.04(+1.84%)
Nov 13, 2023 2.102 2.220 2.102 2.170 11,036 -0.05(-2.34%)
Nov 10, 2023 2.234 2.240 2.102 2.222 11,793 +0.03(+1.46%)
Nov 09, 2023 2.180 2.266 2.126 2.190 8,020 -0.02(-0.99%)
Nov 08, 2023 2.304 2.304 2.170 2.212 4,595 -0.03(-1.16%)
Nov 07, 2023 2.360 2.360 2.100 2.238 6,271 -0.01(-0.27%)
Nov 06, 2023 2.400 2.400 2.212 2.244 7,284 -0.08(-3.28%)
Nov 03, 2023 2.240 2.400 2.224 2.320 23,579 +0.04(+1.58%)
Nov 02, 2023 2.100 2.360 2.100 2.284 9,682 -0.02(-0.70%)
Nov 01, 2023 2.304 2.322 2.100 2.300 9,257 -0.02(-0.86%)
Oct 31, 2023 2.520 2.546 2.130 2.320 20,935 -0.20(-7.94%)
Oct 30, 2023 2.340 2.580 2.340 2.520 32,190 +0.12(+5.09%)
Oct 27, 2023 2.200 2.470 2.190 2.398 78,940 +0.18(+7.92%)
Oct 26, 2023 2.180 2.258 2.052 2.222 23,176 +0.09(+4.12%)
Oct 25, 2023 2.200 2.276 2.120 2.134 30,975 -0.11(-4.73%)
Oct 24, 2023 2.180 2.270 2.100 2.240 38,044 +0.14(+6.46%)
Oct 23, 2023 2.142 2.222 2.046 2.104 37,223 -0.06(-2.59%)
Oct 20, 2023 2.300 2.300 2.040 2.160 53,336 -0.26(-10.74%)
Oct 19, 2023 2.360 2.692 2.200 2.420 130,649 +0.01(+0.25%)
Oct 18, 2023 2.500 2.520 2.240 2.414 203,810 -0.35(-12.54%)
Oct 17, 2023 4.054 4.296 2.674 2.760 1,925,300 +0.16(+5.99%)
Oct 16, 2023 2.600 2.758 2.520 2.604 555,456 +0.18(+7.60%)
Oct 13, 2023 2.596 2.598 2.400 2.420 13,032 -0.08(-3.20%)
Oct 12, 2023 2.600 2.794 2.420 2.500 24,197 -0.00(-0.16%)
Oct 11, 2023 2.440 2.618 2.400 2.504 14,344 -0.10(-3.84%)
Oct 10, 2023 2.730 2.836 2.600 2.604 4,206 -0.03(-1.29%)
Oct 09, 2023 2.980 2.980 2.636 2.638 1,008 -0.11(-4.07%)
Oct 06, 2023 2.672 2.840 2.670 2.750 3,133 +0.08(+3.00%)
Oct 05, 2023 2.630 2.916 2.630 2.670 2,228 -0.07(-2.48%)
Oct 04, 2023 2.800 2.916 2.622 2.738 8,117 +0.08(+2.93%)
Oct 03, 2023 3.000 3.000 2.600 2.660 8,153 -0.18(-6.21%)
Oct 02, 2023 2.836 2.952 2.610 2.836 8,986 +0.07(+2.60%)
Sep 29, 2023 2.978 2.978 2.600 2.764 9,967 +0.11(+4.14%)
Sep 28, 2023 2.764 3.158 2.600 2.654 6,133 -0.15(-5.21%)
Sep 27, 2023 2.866 3.130 2.800 2.800 6,639 -0.06(-1.96%)
Sep 26, 2023 3.140 3.140 2.840 2.856 13,121 -0.14(-4.80%)
Sep 25, 2023 3.000 3.196 2.946 3.000 4,639 +0.16(+5.56%)
Sep 22, 2023 3.200 3.400 2.842 2.842 31,967 -0.28(-9.03%)
Sep 21, 2023 3.196 3.286 3.124 3.124 10,394 -0.18(-5.39%)
Sep 20, 2023 3.024 3.400 3.024 3.302 16,332 +0.29(+9.70%)
Sep 19, 2023 2.940 3.398 2.940 3.010 24,086 -0.11(-3.53%)
Sep 18, 2023 2.814 3.152 2.814 3.120 15,518 +0.18(+6.05%)
Sep 15, 2023 2.980 2.984 2.842 2.942 6,203 -0.04(-1.28%)
Sep 14, 2023 2.992 2.992 2.720 2.980 24,107 -0.01(-0.27%)
Sep 13, 2023 3.000 3.160 2.800 2.988 22,919 -0.01(-0.33%)
Sep 12, 2023 3.190 3.190 2.880 2.998 40,068 -0.20(-6.25%)
Sep 11, 2023 3.846 3.884 3.150 3.198 462,432 +0.04(+1.14%)
Sep 08, 2023 3.400 3.400 3.162 3.162 5,134 -0.24(-7.00%)
Sep 07, 2023 3.400 3.400 3.378 3.400 6,984 +0.04(+1.07%)
Sep 06, 2023 3.538 3.538 3.320 3.364 8,155 +0.16(+5.12%)
Sep 05, 2023 3.440 3.536 3.200 3.200 8,382 -0.24(-7.03%)
Sep 01, 2023 3.560 3.668 3.442 3.442 2,240 -0.16(-4.34%)
Aug 31, 2023 3.800 3.880 3.598 3.598 5,117 -0.06(-1.69%)
Aug 30, 2023 3.800 3.800 3.620 3.660 1,042 +0.04(+1.10%)
Aug 29, 2023 3.960 3.960 3.620 3.620 4,616 -0.18(-4.74%)
Aug 28, 2023 3.600 3.976 3.692 3.800 3,792 +0.00(+0.05%)
Aug 25, 2023 3.694 3.798 3.694 3.798 1,243 +0.10(+2.82%)
Aug 24, 2023 3.900 3.910 3.694 3.694 727 -0.11(-2.79%)
Aug 23, 2023 3.800 3.876 3.740 3.800 4,538 +0.11(+2.93%)
Aug 22, 2023 3.756 3.872 3.686 3.692 1,365 +0.01(+0.16%)
Aug 21, 2023 3.796 3.970 3.616 3.686 5,506 -0.11(-3.00%)
Aug 18, 2023 3.780 3.920 3.608 3.800 6,182 +0.16(+4.40%)
Aug 17, 2023 3.820 3.998 3.518 3.640 8,074 -0.34(-8.54%)
Aug 16, 2023 4.342 4.342 3.940 3.980 58,043 -0.28(-6.57%)
Aug 15, 2023 4.480 4.708 3.936 4.260 23,926 -0.04(-1.02%)
Aug 14, 2023 4.284 4.600 4.284 4.304 3,423 +0.02(+0.37%)
Aug 11, 2023 4.598 4.598 4.274 4.288 4,283 -0.16(-3.55%)
Aug 10, 2023 4.800 4.798 4.446 4.446 4,066 -0.25(-5.24%)
Aug 09, 2023 4.800 4.800 4.600 4.692 3,107 -0.07(-1.47%)
Aug 08, 2023 5.000 5.000 4.760 4.762 4,020 -0.04(-0.79%)
Aug 07, 2023 5.120 5.120 4.770 4.800 5,342 -0.20(-3.96%)
Aug 04, 2023 4.900 5.010 4.842 4.998 3,348 +0.01(+0.16%)
Aug 03, 2023 5.040 5.040 4.860 4.990 2,871 +0.17(+3.44%)
Aug 02, 2023 5.200 5.202 4.800 4.824 7,928 -0.15(-3.05%)
Aug 01, 2023 5.000 5.006 4.922 4.976 1,585 -0.02(-0.32%)
Jul 31, 2023 5.260 5.280 4.980 4.992 5,965 +0.03(+0.65%)
Jul 28, 2023 4.960 5.002 4.898 4.960 4,459 +0.08(+1.64%)
Jul 27, 2023 4.940 4.958 4.760 4.880 4,900 -0.08(-1.61%)
Jul 26, 2023 5.080 5.160 4.800 4.960 4,226 -0.03(-0.60%)
Jul 25, 2023 5.252 5.252 4.900 4.990 4,413 -0.01(-0.20%)
Jul 24, 2023 5.240 5.400 4.900 5.000 2,894 +0.00(+0.00%)
Jul 21, 2023 5.400 5.440 4.904 5.000 7,403 -0.12(-2.34%)
Jul 20, 2023 5.600 5.600 4.900 5.120 6,672 -0.44(-7.88%)
Jul 19, 2023 5.738 5.738 5.102 5.558 4,552 +0.07(+1.24%)
Jul 18, 2023 5.600 5.908 5.402 5.490 2,669 -0.09(-1.58%)
Jul 17, 2023 5.460 5.640 5.460 5.578 2,412 +0.18(+3.26%)
Jul 14, 2023 5.600 5.796 5.400 5.402 2,337 -0.20(-3.54%)
Jul 13, 2023 5.700 5.756 5.528 5.600 7,293 -0.01(-0.14%)
Jul 12, 2023 5.480 5.760 5.480 5.608 4,486 +0.03(+0.47%)
Jul 11, 2023 5.540 5.796 5.502 5.582 5,623 -0.04(-0.78%)
Jul 10, 2023 5.800 6.000 5.460 5.626 4,379 -0.07(-1.30%)
Jul 07, 2023 5.800 5.998 5.500 5.700 4,816 +0.14(+2.52%)
Jul 06, 2023 5.920 6.198 5.412 5.560 14,629 -0.44(-7.33%)
Jul 05, 2023 5.234 6.126 5.170 6.000 11,522 +0.59(+10.91%)
Jul 03, 2023 5.774 5.836 5.000 5.410 6,765 -0.10(-1.85%)
Jun 30, 2023 4.800 5.800 4.800 5.512 15,123 +0.60(+12.12%)
Jun 29, 2023 4.800 4.920 4.700 4.916 9,864 +0.16(+3.45%)
Jun 28, 2023 4.760 4.874 4.600 4.752 10,738 +0.04(+0.76%)
Jun 27, 2023 4.756 4.796 4.700 4.716 4,949 -0.04(-0.84%)
Jun 26, 2023 4.800 4.898 4.668 4.756 9,440 +0.10(+2.06%)
Jun 23, 2023 4.400 4.752 4.400 4.660 6,552 +0.21(+4.81%)
Jun 22, 2023 4.400 4.782 4.400 4.446 6,229 -0.01(-0.18%)
Jun 21, 2023 4.400 4.778 4.402 4.454 13,125 -0.05(-1.20%)
Jun 20, 2023 4.600 4.916 4.440 4.508 23,665 +0.01(+0.22%)
Jun 16, 2023 5.760 5.760 4.200 4.498 39,291 -1.06(-19.10%)
Jun 15, 2023 5.600 5.802 5.400 5.560 33,643 -1.42(-20.34%)
May 08, 2023 7.000 7.088 6.822 6.980 2,605 +0.07(+1.07%)
May 05, 2023 7.210 7.400 6.902 6.906 3,244 -0.39(-5.29%)
May 04, 2023 7.414 7.776 7.200 7.292 3,092 -0.15(-1.99%)
May 03, 2023 7.640 8.000 7.400 7.440 2,231 -0.20(-2.62%)
May 02, 2023 7.600 8.044 7.610 7.640 2,759 -0.26(-3.27%)
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.