Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Mobile Ltd ADR (NQ: JG )

2.950 -0.010 (-0.34%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2024 2.900 2.970 2.900 2.960 1,793 +0.08(+2.85%)
May 10, 2024 3.020 3.020 2.878 2.878 957 +0.01(+0.49%)
May 09, 2024 2.850 3.042 2.800 2.864 6,168 -0.24(-7.61%)
May 08, 2024 2.870 3.100 2.870 3.100 708 +0.22(+7.81%)
May 06, 2024 2.875 421 -0.20(-6.64%)
May 03, 2024 2.950 3.080 2.950 3.080 8,029 -0.02(-0.65%)
May 02, 2024 2.990 3.100 2.950 3.100 799 +0.15(+5.08%)
Apr 30, 2024 2.950 625 -0.18(-5.75%)
Apr 29, 2024 3.010 3.130 3.010 3.130 870 +0.12(+3.99%)
Apr 26, 2024 3.010 3.010 3.010 3.010 257 +0.02(+0.67%)
Apr 25, 2024 3.000 3.000 2.990 2.990 968 -0.15(-4.78%)
Apr 24, 2024 3.150 3.150 3.140 3.140 501 +0.00(+0.00%)
Apr 23, 2024 3.140 3.140 3.140 3.140 436 +0.13(+4.32%)
Apr 22, 2024 2.950 3.250 2.950 3.010 2,544 +0.10(+3.44%)
Apr 19, 2024 2.940 2.940 2.801 2.910 5,275 -0.01(-0.34%)
Apr 18, 2024 2.920 2.920 2.920 2.920 621 -0.18(-5.72%)
Apr 17, 2024 2.960 3.150 2.940 3.097 8,434 +0.09(+2.90%)
Apr 16, 2024 3.020 3.100 3.000 3.010 4,205 -0.03(-0.99%)
Apr 15, 2024 3.000 3.040 3.000 3.040 1,061 -0.06(-1.94%)
Apr 12, 2024 3.000 3.105 3.000 3.100 3,681 +0.10(+3.33%)
Apr 11, 2024 3.130 3.130 3.000 3.000 2,421 -0.14(-4.46%)
Apr 10, 2024 3.100 3.200 3.100 3.140 1,976 -0.08(-2.48%)
Apr 09, 2024 3.100 3.290 3.000 3.220 27,843 +0.15(+4.89%)
Apr 08, 2024 3.100 3.100 3.070 3.070 1,048 -0.12(-3.89%)
Apr 05, 2024 3.160 3.194 3.020 3.194 1,058 -0.13(-3.79%)
Apr 04, 2024 3.050 3.320 3.050 3.320 2,567 +0.23(+7.44%)
Apr 03, 2024 3.030 3.150 3.030 3.090 2,334 -0.12(-3.74%)
Apr 02, 2024 3.190 3.220 3.190 3.210 2,665 -0.26(-7.49%)
Apr 01, 2024 3.300 3.470 3.300 3.470 736 -0.03(-0.86%)
Mar 28, 2024 3.400 3.500 3.187 3.500 8,091 -0.08(-2.23%)
Mar 27, 2024 2.930 3.600 2.900 3.580 21,844 +0.47(+15.11%)
Mar 26, 2024 3.000 3.270 2.970 3.110 5,747 +0.11(+3.67%)
Mar 25, 2024 3.240 3.370 2.800 3.000 362,775 -0.50(-14.29%)
Mar 22, 2024 3.200 3.550 3.200 3.500 6,641 +0.14(+4.17%)
Mar 21, 2024 3.400 3.570 3.350 3.360 7,543 -0.12(-3.45%)
Mar 20, 2024 3.111 3.879 3.111 3.480 14,748 +0.23(+7.08%)
Mar 19, 2024 3.090 3.330 3.090 3.250 5,890 +0.22(+7.26%)
Mar 18, 2024 2.890 3.050 2.890 3.030 4,140 -0.07(-2.26%)
Mar 15, 2024 3.360 3.360 3.100 3.100 12,310 -0.15(-4.62%)
Mar 14, 2024 3.190 3.500 3.040 3.250 13,263 +0.24(+7.92%)
Mar 13, 2024 3.270 3.280 2.700 3.012 17,952 -0.09(-2.85%)
Mar 12, 2024 2.960 3.280 2.960 3.100 7,255 +0.07(+2.31%)
Mar 11, 2024 3.030 3.030 3.030 3.030 1,205 -0.17(-5.31%)
Mar 07, 2024 3.200 615 +0.18(+6.11%)
Mar 06, 2024 2.990 3.094 2.990 3.016 864 +0.07(+2.23%)
Mar 05, 2024 3.080 3.100 2.950 2.950 7,141 -0.06(-1.99%)
Mar 04, 2024 2.920 3.010 2.920 3.010 1,648 -0.01(-0.33%)
Mar 01, 2024 3.150 3.190 3.010 3.020 1,691 +0.01(+0.33%)
Feb 29, 2024 3.070 3.273 3.000 3.010 4,527 +0.09(+3.08%)
Feb 28, 2024 2.921 3.035 2.920 2.920 1,604 +0.03(+1.04%)
Feb 27, 2024 2.900 3.115 2.890 2.890 6,576 -0.09(-2.89%)
Feb 26, 2024 2.540 2.976 2.540 2.976 6,586 +0.45(+17.63%)
Feb 23, 2024 2.530 2.530 2.530 2.530 783 -0.14(-5.24%)
Feb 22, 2024 2.460 2.670 2.320 2.670 6,785 +0.23(+9.43%)
Feb 21, 2024 3.100 3.100 2.360 2.440 23,549 -0.69(-21.92%)
Feb 20, 2024 2.930 3.200 2.930 3.125 5,138 -0.08(-2.64%)
Feb 16, 2024 3.270 3.270 3.210 3.210 1,439 +0.06(+1.90%)
Feb 15, 2024 3.040 3.484 3.040 3.150 7,574 -0.18(-5.41%)
Feb 13, 2024 3.330 444 +0.13(+4.06%)
Feb 12, 2024 3.216 3.455 3.200 3.200 1,948 -0.07(-2.14%)
Feb 09, 2024 3.300 3.366 3.250 3.270 4,960 -0.26(-7.44%)
Feb 08, 2024 3.300 3.533 3.300 3.533 7,471 +0.11(+3.30%)
Feb 07, 2024 3.600 3.600 3.420 3.420 7,412 -0.20(-5.52%)
Feb 06, 2024 3.925 3.925 3.600 3.620 16,042 -0.19(-4.99%)
Feb 05, 2024 3.930 3.930 3.800 3.810 8,642 -0.14(-3.54%)
Feb 02, 2024 4.080 4.125 3.940 3.950 2,414 -0.08(-1.99%)
Feb 01, 2024 4.050 4.061 3.832 4.030 2,556 +0.12(+3.07%)
Jan 31, 2024 4.018 4.018 3.850 3.910 5,379 -0.09(-2.25%)
Jan 30, 2024 3.660 4.150 3.610 4.000 59,053 +0.34(+9.29%)
Jan 29, 2024 3.450 3.760 3.450 3.660 9,918 +0.06(+1.67%)
Jan 26, 2024 3.630 4.050 3.600 3.600 11,399 +0.15(+4.35%)
Jan 25, 2024 3.980 4.179 3.450 3.450 33,655 -0.35(-9.33%)
Jan 24, 2024 3.580 4.160 3.580 3.805 20,758 +0.17(+4.72%)
Jan 23, 2024 3.330 3.690 3.330 3.633 6,517 +0.30(+9.11%)
Jan 22, 2024 3.310 3.620 3.310 3.330 19,965 -0.06(-1.77%)
Jan 19, 2024 3.300 3.390 3.300 3.390 5,968 +0.13(+3.95%)
Jan 18, 2024 3.400 3.420 3.173 3.261 6,410 -0.05(-1.47%)
Jan 17, 2024 3.160 3.580 3.130 3.310 33,043 +0.01(+0.30%)
Jan 16, 2024 3.480 3.480 3.200 3.300 32,374 -0.29(-8.08%)
Jan 12, 2024 3.640 3.680 3.449 3.590 14,465 -0.08(-2.18%)
Jan 11, 2024 3.730 3.900 3.415 3.670 26,001 -0.05(-1.34%)
Jan 10, 2024 3.700 3.860 3.700 3.720 13,467 -0.14(-3.63%)
Jan 09, 2024 4.600 4.600 3.320 3.860 128,332 -0.71(-15.44%)
Jan 08, 2024 4.240 4.690 4.190 4.565 89,467 +0.46(+11.07%)
Jan 05, 2024 3.390 4.150 3.340 4.110 148,965 +0.91(+28.44%)
Jan 04, 2024 3.160 3.290 3.160 3.200 16,040 +0.06(+1.91%)
Jan 03, 2024 3.090 3.200 2.928 3.140 15,030 +0.11(+3.63%)
Jan 02, 2024 2.890 3.100 2.852 3.030 29,396 +0.18(+6.24%)
Dec 29, 2023 2.650 2.898 2.642 2.852 19,730 +0.11(+4.08%)
Dec 28, 2023 2.560 2.800 2.540 2.740 37,930 +0.19(+7.45%)
Dec 27, 2023 2.300 2.555 2.300 2.550 10,733 +0.20(+8.51%)
Dec 26, 2023 2.380 2.470 2.350 2.350 14,811 +0.00(+0.00%)
Dec 22, 2023 2.270 2.470 2.270 2.350 40,838 +0.19(+8.77%)
Dec 21, 2023 2.020 2.330 2.000 2.161 37,020 +0.19(+9.68%)
Dec 20, 2023 1.950 2.050 1.948 1.970 22,869 +0.01(+0.51%)
Dec 19, 2023 1.890 1.990 1.890 1.960 19,616 +0.06(+3.16%)
Dec 18, 2023 1.920 1.990 1.900 1.900 38,183 -0.06(-3.06%)
Dec 15, 2023 1.940 2.015 1.880 1.960 32,552 +0.01(+0.51%)
Dec 14, 2023 2.040 2.070 1.882 1.950 101,141 -0.09(-4.41%)
Dec 13, 2023 2.680 2.880 1.850 2.040 454,587 -0.44(-17.74%)
Dec 12, 2023 1.910 2.550 1.859 2.480 300,192 +0.52(+26.53%)
Dec 11, 2023 1.910 2.070 1.851 1.960 61,072 +1.86(+1786.43%)
Dec 08, 2023 0.1050 0.1070 0.1030 0.1039 458,594 -0.00(-1.80%)
Dec 07, 2023 0.1098 0.1099 0.1020 0.1058 246,722 -0.00(-3.64%)
Dec 06, 2023 0.1010 0.1199 0.1010 0.1098 183,058 -0.01(-8.42%)
Dec 05, 2023 0.1195 0.1216 0.1150 0.1199 284,096 +0.00(+2.04%)
Dec 04, 2023 0.1001 0.1175 0.1001 0.1175 254,375 +0.00(+3.98%)
Dec 01, 2023 0.1100 0.1130 0.1080 0.1130 198,582 +0.00(+2.36%)
Nov 30, 2023 0.1100 0.1176 0.1100 0.1104 178,391 -0.01(-6.60%)
Nov 29, 2023 0.1149 0.1225 0.1100 0.1182 295,307 +0.00(+2.87%)
Nov 28, 2023 0.1100 0.1160 0.1100 0.1149 147,638 -0.00(-0.95%)
Nov 27, 2023 0.1172 0.1186 0.1114 0.1160 101,281 +0.00(+0.96%)
Nov 24, 2023 0.1001 0.1150 0.1001 0.1149 199,602 +0.01(+6.09%)
Nov 22, 2023 0.1130 0.1150 0.1052 0.1083 211,764 +0.00(+0.28%)
Nov 21, 2023 0.1128 0.1150 0.1049 0.1080 267,501 -0.00(-3.66%)
Nov 20, 2023 0.1155 0.1200 0.1054 0.1121 166,334 +0.01(+6.66%)
Nov 17, 2023 0.1100 0.1130 0.1050 0.1051 269,612 -0.00(-2.69%)
Nov 16, 2023 0.1225 0.1270 0.1080 0.1080 633,571 -0.01(-11.11%)
Nov 15, 2023 0.1130 0.1267 0.1076 0.1215 768,306 +0.01(+9.95%)
Nov 14, 2023 0.1100 0.1138 0.1063 0.1105 295,548 +0.00(+1.84%)
Nov 13, 2023 0.1051 0.1110 0.1051 0.1085 220,728 -0.00(-2.34%)
Nov 10, 2023 0.1117 0.1120 0.1051 0.1111 235,872 +0.00(+1.46%)
Nov 09, 2023 0.1090 0.1133 0.1063 0.1095 160,413 -0.00(-0.99%)
Nov 08, 2023 0.1152 0.1152 0.1085 0.1106 91,904 -0.00(-1.16%)
Nov 07, 2023 0.1180 0.1180 0.1050 0.1119 125,428 -0.00(-0.27%)
Nov 06, 2023 0.1200 0.1200 0.1106 0.1122 145,688 -0.00(-3.28%)
Nov 03, 2023 0.1120 0.1200 0.1112 0.1160 471,596 +0.00(+1.58%)
Nov 02, 2023 0.1050 0.1180 0.1050 0.1142 193,643 -0.00(-0.70%)
Nov 01, 2023 0.1152 0.1161 0.1050 0.1150 185,159 -0.00(-0.86%)
Oct 31, 2023 0.1260 0.1273 0.1065 0.1160 418,716 -0.01(-7.94%)
Oct 30, 2023 0.1170 0.1290 0.1170 0.1260 643,800 +0.01(+5.09%)
Oct 27, 2023 0.1100 0.1235 0.1095 0.1199 1,578,809 +0.01(+7.92%)
Oct 26, 2023 0.1090 0.1129 0.1026 0.1111 463,532 +0.00(+4.12%)
Oct 25, 2023 0.1100 0.1138 0.1060 0.1067 619,505 -0.01(-4.73%)
Oct 24, 2023 0.1090 0.1135 0.1050 0.1120 760,897 +0.01(+6.46%)
Oct 23, 2023 0.1071 0.1111 0.1023 0.1052 744,478 -0.00(-2.59%)
Oct 20, 2023 0.1150 0.1150 0.1020 0.1080 1,066,735 -0.01(-10.74%)
Oct 19, 2023 0.1180 0.1346 0.1100 0.1210 2,612,994 +0.00(+0.25%)
Oct 18, 2023 0.1250 0.1260 0.1120 0.1207 4,076,206 -0.02(-12.54%)
Oct 17, 2023 0.2027 0.2148 0.1337 0.1380 38,506,004 +0.01(+5.99%)
Oct 16, 2023 0.1300 0.1379 0.1260 0.1302 11,109,120 +0.01(+7.60%)
Oct 13, 2023 0.1298 0.1299 0.1200 0.1210 260,643 -0.00(-3.20%)
Oct 12, 2023 0.1300 0.1397 0.1210 0.1250 483,954 -0.00(-0.16%)
Oct 11, 2023 0.1220 0.1309 0.1200 0.1252 286,883 -0.01(-3.84%)
Oct 10, 2023 0.1365 0.1418 0.1300 0.1302 84,137 -0.00(-1.29%)
Oct 09, 2023 0.1490 0.1490 0.1318 0.1319 20,176 -0.01(-4.07%)
Oct 06, 2023 0.1336 0.1420 0.1335 0.1375 62,668 +0.00(+3.00%)
Oct 05, 2023 0.1315 0.1458 0.1315 0.1335 44,569 -0.00(-2.48%)
Oct 04, 2023 0.1400 0.1458 0.1311 0.1369 162,357 +0.00(+2.93%)
Oct 03, 2023 0.1500 0.1500 0.1300 0.1330 163,078 -0.01(-6.21%)
Oct 02, 2023 0.1418 0.1476 0.1305 0.1418 179,724 +0.00(+2.60%)
Sep 29, 2023 0.1489 0.1489 0.1300 0.1382 199,346 +0.01(+4.14%)
Sep 28, 2023 0.1382 0.1579 0.1300 0.1327 122,660 -0.01(-5.21%)
Sep 27, 2023 0.1433 0.1565 0.1400 0.1400 132,787 -0.00(-1.96%)
Sep 26, 2023 0.1570 0.1570 0.1420 0.1428 262,431 -0.01(-4.80%)
Sep 25, 2023 0.1500 0.1598 0.1473 0.1500 92,788 +0.01(+5.56%)
Sep 22, 2023 0.1600 0.1700 0.1421 0.1421 639,356 -0.01(-9.03%)
Sep 21, 2023 0.1598 0.1643 0.1562 0.1562 207,884 -0.01(-5.39%)
Sep 20, 2023 0.1512 0.1700 0.1512 0.1651 326,654 +0.01(+9.70%)
Sep 19, 2023 0.1470 0.1699 0.1470 0.1505 481,725 -0.01(-3.53%)
Sep 18, 2023 0.1407 0.1576 0.1407 0.1560 310,376 +0.01(+6.05%)
Sep 15, 2023 0.1490 0.1492 0.1421 0.1471 124,076 -0.00(-1.28%)
Sep 14, 2023 0.1496 0.1496 0.1360 0.1490 482,140 -0.00(-0.27%)
Sep 13, 2023 0.1500 0.1580 0.1400 0.1494 458,380 -0.00(-0.33%)
Sep 12, 2023 0.1595 0.1595 0.1440 0.1499 801,365 -0.01(-6.25%)
Sep 11, 2023 0.1923 0.1942 0.1575 0.1599 9,248,645 +0.00(+1.14%)
Sep 08, 2023 0.1700 0.1700 0.1581 0.1581 102,697 -0.01(-7.00%)
Sep 07, 2023 0.1700 0.1700 0.1689 0.1700 139,684 +0.00(+1.07%)
Sep 06, 2023 0.1769 0.1769 0.1660 0.1682 163,115 +0.01(+5.12%)
Sep 05, 2023 0.1720 0.1768 0.1600 0.1600 167,644 -0.01(-7.03%)
Sep 01, 2023 0.1780 0.1834 0.1721 0.1721 44,808 -0.01(-4.34%)
Aug 31, 2023 0.1900 0.1940 0.1799 0.1799 102,358 -0.00(-1.69%)
Aug 30, 2023 0.1900 0.1900 0.1810 0.1830 20,841 +0.00(+1.10%)
Aug 29, 2023 0.1980 0.1980 0.1810 0.1810 92,321 -0.01(-4.74%)
Aug 28, 2023 0.1800 0.1988 0.1846 0.1900 75,847 +0.00(+0.05%)
Aug 25, 2023 0.1847 0.1899 0.1847 0.1899 24,872 +0.01(+2.82%)
Aug 24, 2023 0.1950 0.1955 0.1847 0.1847 14,558 -0.01(-2.79%)
Aug 23, 2023 0.1900 0.1938 0.1870 0.1900 90,768 +0.01(+2.93%)
Aug 22, 2023 0.1878 0.1936 0.1843 0.1846 27,312 +0.00(+0.16%)
Aug 21, 2023 0.1898 0.1985 0.1808 0.1843 110,135 -0.01(-3.00%)
Aug 18, 2023 0.1890 0.1960 0.1804 0.1900 123,659 +0.01(+4.40%)
Aug 17, 2023 0.1910 0.1999 0.1759 0.1820 161,482 -0.02(-8.54%)
Aug 16, 2023 0.2171 0.2171 0.1970 0.1990 1,160,871 -0.01(-6.57%)
Aug 15, 2023 0.2240 0.2354 0.1968 0.2130 478,536 -0.00(-1.02%)
Aug 14, 2023 0.2142 0.2300 0.2142 0.2152 68,471 +0.00(+0.37%)
Aug 11, 2023 0.2299 0.2299 0.2137 0.2144 85,678 -0.01(-3.55%)
Aug 10, 2023 0.2400 0.2399 0.2223 0.2223 81,322 -0.01(-5.24%)
Aug 09, 2023 0.2400 0.2400 0.2300 0.2346 62,156 -0.00(-1.47%)
Aug 08, 2023 0.2500 0.2500 0.2380 0.2381 80,411 -0.00(-0.79%)
Aug 07, 2023 0.2560 0.2560 0.2385 0.2400 106,849 -0.01(-3.96%)
Aug 04, 2023 0.2450 0.2505 0.2421 0.2499 66,968 +0.00(+0.16%)
Aug 03, 2023 0.2520 0.2520 0.2430 0.2495 57,439 +0.01(+3.44%)
Aug 02, 2023 0.2600 0.2601 0.2400 0.2412 158,570 -0.01(-3.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.