U.S. Markets closed

Jianpu Technology Inc. (JT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6200-0.1400 (-5.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20212.78002.84002.61002.62002.620068,700
Jun 17, 20212.85002.90002.69002.76002.7600160,600
Jun 16, 20212.74002.85002.74002.85002.850084,400
Jun 15, 20212.74002.84002.70002.77002.7700141,000
Jun 14, 20212.85002.94002.78002.85002.8500118,300
Jun 11, 20212.88002.90002.80002.83002.8300106,900
Jun 10, 20212.89002.97002.75002.87002.8700165,100
Jun 09, 20212.72002.89002.72002.86002.860077,500
Jun 08, 20212.63002.83002.63002.71002.7100128,600
Jun 07, 20212.62002.74002.57202.68002.6800130,900
Jun 04, 20212.55002.76002.51002.60002.6000112,000
Jun 03, 20212.67002.67002.53002.55002.5500132,300
Jun 02, 20212.69002.72002.60002.65002.6500160,600
Jun 01, 20212.70002.79002.57002.75002.7500105,400
May 28, 20212.87002.90002.69002.69002.6900124,900
May 27, 20212.65002.90002.65002.90002.9000157,600
May 26, 20212.74002.75002.59002.66002.660065,400
May 25, 20212.57002.80002.56002.66002.6600138,200
May 24, 20212.65002.65002.48002.50002.5000111,200
May 21, 20212.59002.75002.57002.61002.6100111,600
May 20, 20212.68002.68002.40102.60502.6050472,700
May 19, 20212.73002.85002.56002.62002.6200121,200
May 18, 20212.86002.94402.77002.82002.8200169,900
May 17, 20212.73002.82002.64002.73002.7300132,500
May 14, 20212.56002.78002.56002.72002.7200118,800
May 13, 20212.55002.68002.55002.58002.5800100,400
May 12, 20212.57002.69002.55002.64002.6400150,500
May 11, 20212.53002.90002.53002.66002.6600120,100
May 10, 20213.06003.08002.66002.71002.7100222,200
May 07, 20213.17003.30503.01003.05003.0500299,900
May 06, 20212.95003.32002.95003.19003.1900219,000
May 05, 20212.87003.09002.84002.97002.9700104,200
May 04, 20212.81002.98002.81002.88002.8800117,500
May 03, 20212.81002.94002.81002.82002.8200110,400
Apr 30, 20212.70002.96002.70002.88002.8800179,900
Apr 29, 20212.87002.95002.71002.71002.7100136,100
Apr 28, 20212.80003.08902.80002.87002.8700194,400
Apr 27, 20212.78002.97002.72002.85002.8500180,000
Apr 26, 20212.90003.00002.70002.76002.7600193,500
Apr 23, 20212.72002.99002.69002.88002.8800108,000
Apr 22, 20212.70002.80002.61002.68002.6800167,600
Apr 21, 20212.58002.79002.53002.67002.6700126,200
Apr 20, 20212.44002.69002.44002.62002.6200131,400
Apr 19, 20212.56002.63902.37002.56002.5600138,200
Apr 16, 20212.29002.60002.26002.56002.5600175,000
Apr 15, 20212.56002.58002.34002.35002.3500124,400
Apr 14, 20212.35002.56002.33002.55002.5500108,200
Apr 13, 20212.27002.46002.24202.41002.4100205,100
Apr 12, 20212.63002.71002.33002.35002.3500148,300
Apr 09, 20212.75002.75202.58002.58002.5800120,700
Apr 08, 20212.57002.77002.43002.74002.7400171,300
Apr 07, 20212.55002.76002.55002.56002.5600144,200
Apr 06, 20212.57002.69002.56002.56002.560077,000
Apr 05, 20212.59002.63702.52002.56002.560070,900
Apr 01, 20212.58002.66002.53002.58002.5800105,400
Mar 31, 20212.48002.65002.41002.60002.600089,900
Mar 30, 20212.50002.57002.28002.53002.5300189,500
Mar 29, 20212.63002.68002.48002.53002.5300103,600
Mar 26, 20212.60002.90002.60002.67002.6700222,800
Mar 25, 20212.75002.78002.28002.48002.4800496,700
Mar 24, 20213.01003.49002.75002.89002.8900498,700
Mar 23, 20213.41003.75002.99003.01003.0100521,100
Mar 22, 20212.85003.67002.80003.40003.4000657,600
Mar 19, 20212.80002.92002.73002.83002.8300137,800
Mar 18, 20212.72003.15002.70002.92002.9200475,500
Mar 17, 20212.78002.82002.67002.74002.7400154,900
Mar 16, 20212.91002.91002.64002.73002.730077,200
Mar 15, 20212.70002.89002.64002.89002.8900130,800
Mar 12, 20212.50002.68002.50002.66002.6600183,000
Mar 11, 20212.50002.60002.39002.41002.4100193,400
Mar 10, 20212.56002.62002.40002.45002.4500117,900
Mar 09, 20212.38002.64002.37002.50002.5000126,200
Mar 08, 20212.21002.43002.20002.40002.4000153,300
Mar 05, 20212.20002.24002.02002.15002.1500256,700
Mar 04, 20212.50002.51002.20002.24002.2400273,500
Mar 03, 20212.34002.56002.30002.47002.4700465,000
Mar 02, 20212.54002.54002.26002.35002.3500301,300
Mar 01, 20212.43002.48002.35602.42002.4200114,900
Feb 26, 20212.65002.70002.30002.31002.3100232,400
Feb 25, 20212.86002.91002.62002.62002.6200212,900
Feb 24, 20212.80003.01002.80002.85002.8500147,400
Feb 23, 20213.09003.09902.76102.79002.7900328,000
Feb 22, 20213.33003.37003.18003.19003.1900266,600
Feb 19, 20213.72003.77303.31003.31003.3100233,200
Feb 18, 20213.71003.78003.60003.65003.6500148,500
Feb 17, 20213.57003.87003.54003.70003.7000456,900
Feb 16, 20214.82005.39003.85003.94003.94001,614,500
Feb 12, 20213.77004.60003.75004.54004.5400789,400
Feb 11, 20213.80003.94003.60003.82003.8200226,000
Feb 10, 20213.87003.95003.24003.80003.8000422,600
Feb 09, 20213.71003.85003.55003.78003.7800323,600
Feb 08, 20213.59003.70003.52003.60003.6000373,100
Feb 05, 20213.59003.79003.40003.52003.5200951,700
Feb 04, 20213.29003.49603.20003.49003.4900205,500
Feb 03, 20213.10003.30003.09003.28003.2800121,700
Feb 02, 20213.10003.17002.96003.09003.0900139,000
Feb 01, 20213.00003.15002.98003.08003.0800150,000
Jan 29, 20213.12003.21002.96002.96002.9600141,400
Jan 28, 20213.25003.31003.08003.14003.1400204,200
Jan 27, 20213.10003.34003.05003.14003.1400248,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...