Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aurora Mobile Limited (JG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0300-0.0200 (-1.90%)
At close: 04:00PM EDT
0.9785 -0.05 (-5.00%)
After hours: 06:52PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.04001.04000.94001.03001.0300186,000
Sep 22, 20221.02001.06000.96001.05001.0500173,500
Sep 21, 20221.00001.05000.92001.00001.0000254,700
Sep 20, 20220.89001.00000.87000.99000.9900321,600
Sep 19, 20220.83000.94000.83000.92000.9200361,500
Sep 16, 20220.92000.92000.85000.90000.900067,300
Sep 15, 20220.93000.94000.87000.92000.9200214,900
Sep 14, 20220.90000.92000.87000.91000.910093,200
Sep 13, 20220.89000.92000.88000.90000.900040,300
Sep 12, 20220.86000.92000.86000.91000.910037,800
Sep 09, 20220.90000.92000.88000.88000.880036,600
Sep 08, 20220.91000.94000.87000.87000.870039,700
Sep 07, 20220.86000.89000.86000.89000.890034,700
Sep 06, 20220.87000.90000.86000.89000.890032,500
Sep 02, 20220.88000.89000.86000.87000.870024,000
Sep 01, 20220.87000.90000.86000.88000.880011,600
Aug 31, 20220.89000.90000.86000.89000.890038,800
Aug 30, 20220.88000.90000.87000.88000.880014,200
Aug 29, 20220.87000.92000.87000.90000.900077,900
Aug 26, 20220.89000.91000.88000.89000.890064,900
Aug 25, 20220.86000.90000.85000.89000.890025,500
Aug 24, 20220.90000.90000.83000.86000.860082,100
Aug 23, 20220.90000.90000.82000.89000.890065,800
Aug 22, 20220.91000.95000.81000.86000.8600271,700
Aug 19, 20220.92000.93000.90000.90000.900054,600
Aug 18, 20220.92000.95000.92000.94000.940060,600
Aug 17, 20220.94000.99000.90000.94000.940069,900
Aug 16, 20220.93000.97000.91000.93000.930085,900
Aug 15, 20221.04001.04000.91000.96000.9600145,100
Aug 12, 20221.01001.04001.01001.02001.0200163,100
Aug 11, 20221.04001.04001.00001.01001.010075,200
Aug 10, 20220.99001.04000.94001.04001.0400189,400
Aug 09, 20220.97000.99000.94000.99000.990035,700
Aug 08, 20220.95000.98000.92000.97000.970079,400
Aug 05, 20220.94000.97000.94000.97000.970064,700
Aug 04, 20221.00001.00000.94000.95000.950033,500
Aug 03, 20220.93001.03000.91001.00001.0000300,400
Aug 02, 20220.92000.96000.89000.93000.930075,400
Aug 01, 20220.93000.96000.88000.94000.9400218,900
Jul 29, 20220.97001.00000.93000.94000.9400101,200
Jul 28, 20220.98001.00000.95000.98000.980044,700
Jul 27, 20220.93001.03000.92001.00001.0000254,300
Jul 26, 20220.94000.96000.91000.93000.930067,300
Jul 25, 20220.90000.98000.88000.95000.9500138,000
Jul 22, 20220.92000.92000.89000.91000.910053,600
Jul 21, 20220.91000.92000.90000.92000.920038,300
Jul 20, 20220.92000.92000.90000.91000.910051,000
Jul 19, 20220.93000.93000.89000.91000.910041,000
Jul 18, 20220.90000.94000.90000.93000.930052,900
Jul 15, 20220.91000.96000.90000.92000.920051,300
Jul 14, 20220.94000.98000.91000.95000.950038,600
Jul 13, 20220.93000.98000.91000.94000.940041,500
Jul 12, 20220.96001.01000.92000.94000.940062,700
Jul 11, 20220.95001.00000.94000.96000.960046,800
Jul 08, 20221.03001.03000.94000.98000.980072,900
Jul 07, 20220.95001.00000.93000.97000.9700140,700
Jul 06, 20221.00001.05000.94000.98000.9800112,600
Jul 05, 20221.01001.06000.93001.01001.0100321,600
Jul 01, 20221.06001.07001.01001.05001.050092,100
Jun 30, 20221.02001.10001.00001.06001.0600184,800
Jun 29, 20221.10001.14001.00001.02001.0200321,800
Jun 28, 20221.09001.10001.02001.09001.0900130,200
Jun 27, 20221.10001.10001.06001.10001.1000183,500
Jun 24, 20221.07001.12001.05001.07001.0700246,600
Jun 23, 20221.08001.12001.06001.09001.0900158,800
Jun 22, 20221.08001.13001.01001.10001.1000189,700
Jun 21, 20221.06001.16001.04001.08001.0800226,400
Jun 17, 20221.04001.09000.99001.05001.0500141,500
Jun 16, 20221.04001.05000.96001.02001.0200128,100
Jun 15, 20221.05001.13001.04001.09001.0900214,200
Jun 14, 20221.00001.10001.00001.07001.0700316,400
Jun 13, 20221.00001.03000.96001.00001.0000289,600
Jun 10, 20221.03001.06001.00001.03001.0300123,000
Jun 09, 20221.07001.11000.95001.01001.0100264,300
Jun 08, 20221.12001.19001.12001.17001.1700418,200
Jun 07, 20221.07001.12001.06001.11001.1100145,700
Jun 06, 20221.09001.10001.07001.08001.0800233,400
Jun 03, 20221.10001.13001.04001.06001.0600349,300
Jun 02, 20221.06001.10001.06001.10001.100099,000
Jun 01, 20221.08001.08001.03001.07001.0700163,500
May 31, 20221.08001.12001.00001.07001.0700448,800
May 27, 20221.01001.06000.97001.06001.0600314,900
May 26, 20221.06001.08001.00001.01001.0100173,000
May 25, 20221.06001.10001.04001.07001.0700338,000
May 24, 20221.04001.09001.00001.09001.0900351,800
May 23, 20221.03001.07000.99001.06001.060082,800
May 20, 20221.04001.07001.02001.04001.040090,800
May 19, 20221.03001.07001.01001.05001.0500199,300
May 18, 20221.03001.08000.96001.00001.0000254,600
May 17, 20221.01001.04000.95001.02001.0200314,500
May 16, 20220.96001.02000.87001.02001.0200162,100
May 13, 20220.84001.04000.83001.04001.0400686,800
May 12, 20220.81000.84000.77000.84000.8400203,000
May 11, 20220.83000.86000.76000.85000.8500201,400
May 10, 20220.81000.86000.78000.84000.8400346,400
May 09, 20220.79000.84000.75000.81000.8100386,100
May 06, 20220.82000.88000.78000.82000.8200234,600
May 05, 20220.84000.84000.77000.82000.8200405,300
May 04, 20220.84000.86000.83000.86000.860068,100
May 03, 20220.84000.89000.84000.85000.850088,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement