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, 2020 2.290 2.320 2.210 2.300 13,428 +0.01(+0.44%)
Mar 30, 2020 2.280 2.290 2.250 2.290 1,995 +0.00(+0.00%)
Mar 27, 2020 2.380 2.400 2.270 2.290 6,300 +0.02(+0.88%)
Mar 26, 2020 2.240 2.325 2.200 2.270 73,262 +0.03(+1.34%)
Mar 25, 2020 2.250 2.250 2.231 2.240 12,983 -0.10(-4.27%)
Mar 24, 2020 2.350 2.350 2.220 2.340 11,253 -0.01(-0.43%)
Mar 23, 2020 2.200 2.430 2.120 2.350 27,000 +0.16(+7.31%)
Mar 20, 2020 2.050 2.200 2.050 2.190 22,200 +0.17(+8.42%)
Mar 19, 2020 1.850 2.190 1.850 2.020 27,817 +0.52(+34.67%)
Mar 18, 2020 2.560 2.700 1.500 1.500 12,957 -0.90(-37.50%)
Mar 17, 2020 2.490 2.600 2.300 2.400 77,432 +0.00(+0.00%)
Mar 16, 2020 2.460 2.600 2.390 2.400 138,596 -0.18(-6.98%)
Mar 13, 2020 2.410 2.620 2.410 2.580 36,000 +0.12(+4.88%)
Mar 12, 2020 2.514 2.570 2.331 2.460 112,969 -0.17(-6.46%)
Mar 11, 2020 2.600 2.690 2.570 2.630 21,762 +0.05(+1.94%)
Mar 10, 2020 2.700 2.740 2.540 2.580 64,315 -0.08(-3.01%)
Mar 09, 2020 2.740 2.740 2.600 2.660 71,030 -0.09(-3.27%)
Mar 06, 2020 2.700 2.860 2.650 2.750 85,800 +0.00(+0.00%)
Mar 05, 2020 2.800 2.940 2.650 2.750 119,192 -0.02(-0.72%)
Mar 04, 2020 2.930 3.020 2.770 2.770 90,331 -0.10(-3.48%)
Mar 03, 2020 2.890 2.920 2.810 2.870 94,710 +0.01(+0.35%)
Mar 02, 2020 2.690 2.943 2.690 2.860 61,111 +0.18(+6.72%)
Feb 28, 2020 2.420 2.680 2.420 2.680 34,900 +0.27(+11.20%)
Feb 27, 2020 2.450 2.651 2.410 2.410 60,758 -0.18(-6.78%)
Feb 26, 2020 2.887 2.966 2.560 2.585 7,654 -0.11(-4.25%)
Feb 25, 2020 2.940 2.940 2.630 2.700 46,416 -0.24(-8.16%)
Feb 24, 2020 2.910 3.080 2.860 2.940 40,773 -0.08(-2.65%)
Feb 21, 2020 3.010 3.080 2.975 3.020 29,600 +0.04(+1.34%)
Feb 20, 2020 3.000 3.050 2.890 2.980 80,718 -0.08(-2.61%)
Feb 19, 2020 3.100 3.100 2.970 3.060 82,699 -0.04(-1.29%)
Feb 18, 2020 3.080 3.100 2.850 3.100 67,089 +0.02(+0.65%)
Feb 14, 2020 3.080 3.090 2.860 3.080 39,900 +0.01(+0.33%)
Feb 13, 2020 3.010 3.140 2.980 3.070 36,672 +0.08(+2.68%)
Feb 12, 2020 2.940 3.060 2.940 2.990 26,672 +0.00(+0.00%)
Feb 11, 2020 3.000 3.000 2.930 2.990 18,907 +0.06(+2.05%)
Feb 10, 2020 2.860 2.930 2.821 2.930 4,304 +0.03(+1.03%)
Feb 07, 2020 3.000 3.060 2.749 2.900 22,800 +0.00(+0.00%)
Feb 06, 2020 2.810 2.930 2.810 2.900 48,673 +0.08(+2.84%)
Feb 05, 2020 2.770 2.831 2.770 2.820 23,678 +0.05(+1.81%)
Feb 04, 2020 2.700 2.770 2.700 2.770 6,502 +0.06(+2.21%)
Feb 03, 2020 2.670 2.780 2.670 2.710 22,958 -0.04(-1.45%)
Jan 31, 2020 2.760 2.800 2.542 2.750 15,100 +0.02(+0.73%)
Jan 30, 2020 2.810 2.820 2.650 2.730 73,204 -0.04(-1.44%)
Jan 29, 2020 2.740 2.790 2.740 2.770 10,377 +0.04(+1.47%)
Jan 28, 2020 2.680 2.790 2.673 2.730 36,734 +0.11(+4.20%)
Jan 27, 2020 2.610 2.720 2.600 2.620 38,594 -0.03(-1.13%)
Jan 24, 2020 2.604 2.740 2.604 2.650 40,200 +0.04(+1.53%)
Jan 23, 2020 2.620 2.730 2.540 2.610 56,870 +0.01(+0.38%)
Jan 22, 2020 2.550 2.670 2.510 2.600 53,507 +0.10(+4.00%)
Jan 21, 2020 2.700 2.700 2.500 2.500 19,701 -0.15(-5.66%)
Jan 17, 2020 2.680 2.680 2.540 2.650 22,800 +0.10(+3.92%)
Jan 16, 2020 2.570 2.620 2.550 2.550 9,134 -0.08(-3.04%)
Jan 15, 2020 2.840 2.840 2.520 2.630 28,693 -0.22(-7.72%)
Jan 14, 2020 2.380 2.860 2.360 2.850 97,607 +0.49(+20.76%)
Jan 13, 2020 2.400 2.400 2.360 2.360 6,756 -0.02(-0.84%)
Jan 10, 2020 2.420 2.490 2.342 2.380 14,400 +0.06(+2.59%)
Jan 09, 2020 2.270 2.533 2.270 2.320 23,132 +0.05(+2.20%)
Jan 08, 2020 2.430 2.462 2.250 2.270 53,324 -0.16(-6.58%)
Jan 07, 2020 2.570 2.820 2.430 2.430 78,970 -0.04(-1.62%)
Jan 06, 2020 2.490 2.550 2.410 2.470 36,975 -0.10(-3.89%)
Jan 03, 2020 2.850 2.876 2.500 2.570 59,400 -0.20(-7.22%)
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.