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:

Aurora Mobile Ltd ADR (NQ: JG )

3.500 -0.080 (-2.23%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.