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 )

3.010 +0.020 (+0.67%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 26, 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 (%)
Mar 31, 2021 4.220 4.260 4.080 4.230 995,919 +0.03(+0.71%)
Mar 30, 2021 4.140 4.240 3.940 4.200 1,643,099 +0.17(+4.22%)
Mar 29, 2021 4.200 4.280 3.980 4.030 551,097 -0.22(-5.18%)
Mar 26, 2021 4.330 4.368 3.950 4.250 1,151,900 -0.13(-2.97%)
Mar 25, 2021 4.160 4.440 4.100 4.380 1,135,599 +0.01(+0.23%)
Mar 24, 2021 4.760 4.820 4.360 4.370 1,219,271 -0.41(-8.58%)
Mar 23, 2021 5.160 5.230 4.720 4.780 1,195,066 -0.42(-8.08%)
Mar 22, 2021 5.330 5.380 5.140 5.200 938,543 -0.13(-2.44%)
Mar 19, 2021 5.590 5.600 5.260 5.330 1,998,900 -0.32(-5.66%)
Mar 18, 2021 6.460 6.660 5.610 5.650 5,066,316 -0.63(-10.03%)
Mar 17, 2021 5.750 6.410 5.610 6.280 1,881,429 +0.33(+5.55%)
Mar 16, 2021 6.320 6.350 5.800 5.950 1,270,976 -0.32(-5.10%)
Mar 15, 2021 5.700 6.420 5.560 6.270 2,312,663 +0.67(+11.96%)
Mar 12, 2021 5.390 5.670 5.210 5.600 1,316,100 +0.11(+2.00%)
Mar 11, 2021 5.600 5.750 5.260 5.490 1,279,273 +0.06(+1.10%)
Mar 10, 2021 5.530 5.530 4.880 5.430 2,893,766 +0.07(+1.31%)
Mar 09, 2021 4.710 5.500 4.620 5.360 1,945,828 +0.83(+18.32%)
Mar 08, 2021 4.660 4.830 4.420 4.530 1,002,601 -0.26(-5.43%)
Mar 05, 2021 5.000 5.045 4.200 4.790 1,718,800 -0.08(-1.64%)
Mar 04, 2021 5.540 5.690 4.700 4.870 2,919,445 -0.83(-14.56%)
Mar 03, 2021 6.140 6.200 5.650 5.700 2,458,763 -0.26(-4.36%)
Mar 02, 2021 6.250 6.470 5.870 5.960 3,394,459 +0.16(+2.76%)
Mar 01, 2021 5.580 5.970 5.550 5.800 1,801,877 +0.46(+8.61%)
Feb 26, 2021 5.900 5.940 5.250 5.340 2,398,500 -0.27(-4.81%)
Feb 25, 2021 6.090 6.120 5.380 5.610 2,007,303 -0.43(-7.12%)
Feb 24, 2021 5.940 6.240 5.870 6.040 2,040,339 -0.19(-3.05%)
Feb 23, 2021 5.750 6.550 5.110 6.230 6,172,389 +0.59(+10.46%)
Feb 22, 2021 6.150 6.240 5.630 5.640 2,431,726 -0.71(-11.18%)
Feb 19, 2021 6.270 6.520 6.210 6.350 1,458,400 +0.05(+0.79%)
Feb 18, 2021 6.210 6.440 5.890 6.300 1,690,314 -0.18(-2.78%)
Feb 17, 2021 6.540 6.650 6.220 6.480 2,297,106 -0.23(-3.43%)
Feb 16, 2021 6.350 6.950 6.350 6.710 4,836,712 +0.60(+9.82%)
Feb 12, 2021 6.700 6.760 5.920 6.110 5,635,100 -0.96(-13.58%)
Feb 11, 2021 7.320 7.950 6.880 7.070 5,193,242 -1.06(-13.04%)
Feb 10, 2021 8.370 8.500 7.350 8.130 12,298,476 +1.13(+16.14%)
Feb 09, 2021 5.970 7.000 5.840 7.000 10,614,966 +1.25(+21.74%)
Feb 08, 2021 5.720 6.570 5.200 5.750 17,205,378 +0.77(+15.46%)
Feb 05, 2021 10.97 11.00 4.890 4.980 76,595,000 +1.00(+25.13%)
Feb 04, 2021 3.890 4.060 3.850 3.980 658,243 +0.16(+4.19%)
Feb 03, 2021 3.670 3.850 3.660 3.820 493,415 +0.18(+4.95%)
Feb 02, 2021 3.460 3.690 3.410 3.640 471,051 +0.19(+5.51%)
Feb 01, 2021 3.400 3.450 3.260 3.450 549,309 +0.10(+2.99%)
Jan 29, 2021 3.380 3.490 3.270 3.350 433,200 +0.00(+0.00%)
Jan 28, 2021 3.630 3.690 3.350 3.350 513,761 -0.17(-4.83%)
Jan 27, 2021 3.600 3.660 3.430 3.520 542,007 -0.14(-3.83%)
Jan 26, 2021 3.850 3.900 3.620 3.660 541,706 -0.09(-2.40%)
Jan 25, 2021 4.000 4.000 3.650 3.750 926,081 -0.23(-5.78%)
Jan 22, 2021 3.980 4.050 3.760 3.980 799,300 +0.00(+0.00%)
Jan 21, 2021 3.910 4.090 3.830 3.980 1,122,681 +0.10(+2.58%)
Jan 20, 2021 3.920 4.130 3.800 3.880 1,390,413 +0.14(+3.74%)
Jan 19, 2021 3.720 3.900 3.700 3.740 720,626 +0.04(+1.08%)
Jan 15, 2021 3.610 3.780 3.520 3.700 487,900 +0.06(+1.65%)
Jan 14, 2021 3.610 3.740 3.580 3.640 455,544 +0.07(+1.96%)
Jan 13, 2021 3.600 3.680 3.460 3.570 689,865 -0.04(-1.11%)
Jan 12, 2021 3.780 3.800 3.570 3.610 890,716 -0.09(-2.43%)
Jan 11, 2021 3.680 3.838 3.620 3.700 440,945 -0.02(-0.54%)
Jan 08, 2021 3.620 3.730 3.480 3.720 558,400 +0.05(+1.36%)
Jan 07, 2021 3.480 3.700 3.420 3.670 716,625 +0.30(+8.90%)
Jan 06, 2021 3.360 3.500 3.330 3.370 789,054 -0.03(-0.88%)
Jan 05, 2021 3.300 3.510 3.280 3.400 612,825 +0.05(+1.49%)
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.