JG - Aurora Mobile Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20195.315.315.045.065.0622,400
Jun 21, 20195.345.355.165.315.3178,500
Jun 20, 20195.455.595.165.345.34129,300
Jun 19, 20195.665.705.255.355.3577,300
Jun 18, 20195.455.795.145.775.77228,700
Jun 17, 20195.805.805.135.405.40175,800
Jun 14, 20194.725.414.705.305.30432,000
Jun 13, 20194.754.904.024.854.85428,900
Jun 12, 20195.125.374.534.724.72286,600
Jun 11, 20195.405.895.005.015.01183,500
Jun 10, 20195.506.305.405.415.41322,000
Jun 07, 20196.276.405.125.625.62327,000
Jun 06, 20197.007.026.266.266.26138,400
Jun 05, 20197.497.496.666.666.6695,300
Jun 04, 20197.157.357.017.207.2081,000
Jun 03, 20197.067.456.937.057.0541,100
May 31, 20197.307.737.027.067.0663,000
May 30, 20197.807.877.277.347.3441,200
May 29, 20197.837.957.767.767.7634,300
May 28, 20198.028.297.767.787.78316,600
May 24, 20198.518.607.838.018.0151,300
May 23, 20198.738.828.328.328.3276,200
May 22, 20197.908.957.468.878.87174,600
May 21, 20197.778.197.747.807.8090,700
May 20, 20197.717.857.407.707.7090,500
May 17, 20197.798.247.747.747.7478,200
May 16, 20198.008.287.647.647.6466,900
May 15, 20197.708.007.617.987.9879,300
May 14, 20197.387.897.387.807.80102,800
May 13, 20197.857.937.417.517.5147,500
May 10, 20197.828.117.708.118.1166,800
May 09, 20197.928.087.727.827.8226,900
May 08, 20198.118.117.987.987.988,800
May 07, 20198.208.207.828.108.1044,300
May 06, 20197.588.207.578.028.0226,000
May 03, 20198.058.107.958.028.0222,600
May 02, 20198.058.087.898.028.0220,900
May 01, 20198.078.127.888.008.0044,600
Apr 30, 20198.308.357.888.008.0038,200
Apr 29, 20198.228.598.228.348.3451,700
Apr 26, 20198.018.418.018.098.0911,700
Apr 25, 20198.378.427.978.048.0472,800
Apr 24, 20198.808.898.428.488.4818,500
Apr 23, 20198.298.998.158.898.89182,400
Apr 22, 20198.058.298.058.238.2314,800
Apr 18, 20198.558.577.748.298.29149,400
Apr 17, 20198.768.808.588.628.6233,300
Apr 16, 20198.528.758.418.678.6740,800
Apr 15, 20198.878.878.018.528.52189,900
Apr 12, 20198.959.028.568.858.85225,300
Apr 11, 20198.009.058.008.978.97707,000
Apr 10, 20197.588.207.577.997.99103,900
Apr 09, 20197.207.507.207.507.5088,100
Apr 08, 20197.057.256.917.117.1166,000
Apr 05, 20196.897.096.876.906.9022,800
Apr 04, 20196.817.286.786.826.8289,100
Apr 03, 20196.706.906.706.806.8052,400
Apr 02, 20196.586.726.556.706.7039,200
Apr 01, 20196.967.006.516.566.5682,200
Mar 29, 20196.806.806.576.606.6049,000
Mar 28, 20196.566.816.566.806.8043,600
Mar 27, 20196.556.876.536.816.8144,200
Mar 26, 20196.946.946.506.876.8743,900
Mar 25, 20196.817.006.546.606.6042,900
Mar 22, 20196.737.006.506.816.81105,100
Mar 21, 20196.457.106.456.846.8475,900
Mar 20, 20196.957.106.316.406.40134,700
Mar 19, 20197.017.106.857.067.0638,700
Mar 18, 20197.177.247.007.107.1024,700
Mar 15, 20197.337.437.117.177.1727,100
Mar 14, 20196.817.406.817.357.35113,600
Mar 13, 20197.147.356.707.067.0679,200
Mar 12, 20197.207.417.147.147.1434,600
Mar 11, 20197.687.807.207.207.2040,400
Mar 08, 20198.198.197.727.817.8112,600
Mar 07, 20198.258.257.817.947.9410,100
Mar 06, 20198.598.877.958.008.0063,900
Mar 05, 20198.469.078.469.079.0766,600
Mar 04, 20198.448.708.208.458.4519,000
Mar 01, 20198.728.728.348.438.436,900
Feb 28, 20199.109.108.408.508.5083,300
Feb 27, 20198.888.988.438.978.9713,600
Feb 26, 20198.999.148.748.958.9539,600
Feb 25, 20198.449.008.438.998.9949,300
Feb 22, 20198.098.558.098.298.2918,000
Feb 21, 20197.928.207.927.957.958,700
Feb 20, 20198.038.327.857.917.9122,600
Feb 19, 20198.649.107.837.977.97113,800
Feb 15, 20199.389.498.569.009.0072,200
Feb 14, 20199.239.548.869.359.3541,700
Feb 13, 20199.609.789.259.259.2586,900
Feb 12, 20199.279.709.279.429.42190,600
Feb 11, 20198.959.278.919.249.2464,100
Feb 08, 20198.668.958.338.958.9566,300
Feb 07, 20198.239.428.228.748.74248,300
Feb 06, 20198.398.408.068.408.4023,100
Feb 05, 20198.478.477.738.408.4036,700
Feb 04, 20198.008.398.008.398.3945,900
Feb 01, 20197.877.987.837.987.9830,700
Jan 31, 20197.768.007.577.807.8018,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...