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 )

8.220 +0.820 (+11.08%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.910	9.230	8.100	8.220	146,258	+0.82(+11.08%)
Nov 20, 2024	5.048	7.777	4.510	7.400	74,129	+2.33(+45.96%)
Nov 19, 2024	4.300	5.500	4.300	5.070	43,251	+0.79(+18.46%)
Nov 18, 2024	5.270	5.270	4.250	4.280	20,150	-0.99(-18.79%)
Nov 15, 2024	5.320	5.560	5.270	5.270	3,187	-0.43(-7.54%)
Nov 14, 2024	5.990	5.990	5.617	5.700	10,631	-0.02(-0.35%)
Nov 13, 2024	4.960	5.820	4.960	5.720	15,029	+0.71(+14.17%)
Nov 12, 2024	5.350	5.579	5.000	5.010	11,736	-0.35(-6.53%)
Nov 11, 2024	5.710	6.830	5.350	5.360	61,483	-0.46(-7.90%)
Nov 08, 2024	5.730	5.820	5.730	5.820	1,904	+0.09(+1.57%)
Nov 07, 2024	5.879	5.899	5.660	5.730	7,051	+0.08(+1.33%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aurora Mobile Ltd ADR (NQ: JG )

Historical Prices