Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	5.280	5.322	4.700	5.320	6,556	-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%)
Sep 03, 2024	4.000	4.410	3.970	4.220	32,035	+0.22(+5.50%)
Aug 30, 2024	3.590	4.000	3.590	4.000	4,201	+0.18(+4.71%)
Aug 29, 2024	3.800	3.880	3.460	3.820	4,610	+0.13(+3.45%)
Aug 28, 2024	3.400	3.748	3.405	3.693	3,409	+0.08(+2.29%)
Aug 27, 2024	3.600	3.820	3.590	3.610	1,181	+0.13(+3.74%)
Aug 26, 2024	3.530	3.530	3.269	3.480	1,801	-0.01(-0.29%)
Aug 23, 2024	3.960	3.960	3.340	3.490	3,015	-0.21(-5.68%)
Aug 22, 2024	3.800	4.100	3.550	3.700	9,767	+0.10(+2.82%)
Aug 21, 2024	3.450	3.710	3.440	3.599	1,990	+0.14(+4.15%)
Aug 20, 2024	3.560	3.576	3.317	3.455	1,844	-0.12(-3.49%)
Aug 19, 2024	3.580	3.700	3.580	3.580	2,305	+0.08(+2.29%)
Aug 16, 2024	3.240	3.500	3.240	3.500	427	+0.00(+0.00%)
Aug 15, 2024	3.530	3.600	3.500	3.500	1,649	-0.07(-1.96%)
Aug 14, 2024	3.690	3.690	3.520	3.570	2,457	-0.13(-3.51%)
Aug 13, 2024	3.720	4.000	3.080	3.700	16,036	+0.02(+0.54%)
Aug 12, 2024	3.260	4.300	3.110	3.680	16,968	+0.50(+15.72%)
Aug 09, 2024	3.190	3.190	3.180	3.180	1,105	-0.00(-0.01%)
Aug 08, 2024	3.190	3.190	3.180	3.180	1,796	+0.05(+1.61%)
Aug 07, 2024	3.220	3.300	3.130	3.130	3,503	-0.12(-3.69%)
Aug 06, 2024	3.060	3.350	3.000	3.250	14,124	+0.19(+6.21%)
Aug 05, 2024	2.680	3.210	2.680	3.060	18,012	+0.33(+12.08%)
Aug 02, 2024	2.795	2.795	2.726	2.730	1,192	-0.14(-4.87%)
Aug 01, 2024	2.540	2.910	2.540	2.870	3,317	+0.12(+4.36%)
Jul 31, 2024	2.810	2.894	2.750	2.750	5,629	-0.19(-6.46%)
Jul 30, 2024	2.720	2.940	2.720	2.940	874	-0.00(-0.07%)
Jul 29, 2024	2.700	2.942	2.570	2.942	16,968	+0.26(+9.72%)
Jul 26, 2024	2.480	2.681	2.480	2.681	2,230	+0.17(+6.82%)
Jul 25, 2024	2.540	2.538	2.510	2.510	655	-0.08(-3.09%)
Jul 24, 2024	2.580	2.590	2.580	2.590	599	+0.11(+4.43%)
Jul 23, 2024	2.420	2.480	2.420	2.480	1,176	-0.02(-0.77%)
Jul 22, 2024	2.680	2.680	2.499	2.499	3,788	-0.19(-7.09%)
Jul 19, 2024	2.690	2.690	2.690	2.690	549	+0.13(+5.00%)
Jul 18, 2024	2.580	2.580	2.510	2.562	1,531	+0.01(+0.47%)
Jul 17, 2024	2.630	2.630	2.360	2.550	1,769	-0.02(-0.77%)
Jul 16, 2024	2.380	2.570	2.380	2.570	1,271	-0.00(-0.00%)
Jul 15, 2024	2.570	2.570	2.570	2.570	491	+0.00(+0.00%)
Jul 12, 2024	2.550	2.570	2.545	2.570	1,829	+0.03(+1.18%)
Jul 11, 2024	2.560	2.560	2.527	2.540	1,795	-0.03(-1.09%)
Jul 10, 2024	2.700	2.700	2.568	2.568	1,857	+0.08(+3.13%)
Jul 09, 2024	2.490	2.490	2.490	2.490	1,231	-0.10(-3.86%)
Jul 08, 2024	2.610	2.610	2.587	2.590	1,152	-0.01(-0.38%)
Jul 05, 2024	2.790	2.800	2.600	2.600	8,599	-0.20(-7.14%)
Jul 03, 2024	2.800	2.800	2.800	2.800	293	+0.13(+4.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aurora Mobile Ltd ADR (NQ: JG )

Historical Prices