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 )

2.960 +0.080 (+2.78%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 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 28, 2021 3.340 3.375 3.240 3.300 558,006 +0.01(+0.30%)
May 27, 2021 3.280 3.340 3.120 3.290 616,675 +0.08(+2.49%)
May 26, 2021 3.030 3.243 3.000 3.210 564,358 +0.21(+7.00%)
May 25, 2021 2.980 3.050 2.970 3.000 348,275 +0.06(+2.04%)
May 24, 2021 3.060 3.090 2.930 2.940 406,838 -0.10(-3.29%)
May 21, 2021 3.140 3.150 3.030 3.040 486,545 -0.06(-1.94%)
May 20, 2021 3.080 3.110 3.010 3.100 435,575 +0.07(+2.31%)
May 19, 2021 2.950 3.075 2.880 3.030 482,803 -0.03(-0.98%)
May 18, 2021 2.980 3.180 2.970 3.060 719,185 +0.18(+6.25%)
May 17, 2021 2.900 2.900 2.750 2.880 589,766 +0.06(+2.13%)
May 14, 2021 2.600 2.850 2.560 2.820 882,583 +0.14(+5.22%)
May 13, 2021 2.830 2.950 2.610 2.680 915,750 -0.10(-3.60%)
May 12, 2021 2.870 2.950 2.750 2.780 816,623 -0.17(-5.76%)
May 11, 2021 2.640 3.000 2.630 2.950 1,376,545 +0.08(+2.79%)
May 10, 2021 3.150 3.160 2.855 2.870 1,215,271 -0.28(-8.89%)
May 07, 2021 3.160 3.290 3.110 3.150 521,750 +0.05(+1.61%)
May 06, 2021 3.290 3.300 3.050 3.100 1,217,522 -0.17(-5.20%)
May 05, 2021 3.480 3.510 3.250 3.270 998,442 -0.02(-0.61%)
May 04, 2021 3.350 3.450 3.220 3.290 836,772 -0.07(-2.08%)
May 03, 2021 3.540 3.580 3.330 3.360 748,945 -0.17(-4.82%)
Apr 30, 2021 3.510 3.750 3.500 3.530 957,500 -0.08(-2.22%)
Apr 29, 2021 4.010 4.110 3.610 3.610 1,805,441 -0.60(-14.25%)
Apr 28, 2021 3.780 4.560 3.750 4.210 11,863,136 +0.69(+19.60%)
Apr 27, 2021 3.660 3.700 3.500 3.520 492,932 -0.17(-4.61%)
Apr 26, 2021 3.430 3.710 3.430 3.690 471,514 +0.24(+6.96%)
Apr 23, 2021 3.400 3.480 3.370 3.450 390,500 +0.07(+2.07%)
Apr 22, 2021 3.350 3.500 3.330 3.380 463,316 +0.01(+0.30%)
Apr 21, 2021 3.200 3.390 3.140 3.370 389,684 +0.16(+4.98%)
Apr 20, 2021 3.200 3.310 3.120 3.210 619,832 -0.07(-2.13%)
Apr 19, 2021 3.360 3.390 3.130 3.280 780,575 -0.08(-2.38%)
Apr 16, 2021 3.510 3.580 3.220 3.360 1,004,400 -0.16(-4.55%)
Apr 15, 2021 3.560 3.620 3.470 3.520 664,254 +0.00(+0.00%)
Apr 14, 2021 3.620 3.690 3.460 3.520 778,835 -0.06(-1.68%)
Apr 13, 2021 3.540 3.630 3.420 3.580 994,126 +0.09(+2.58%)
Apr 12, 2021 4.010 4.040 3.480 3.490 1,845,864 -0.50(-12.53%)
Apr 09, 2021 4.170 4.215 3.980 3.990 1,053,700 -0.32(-7.42%)
Apr 08, 2021 4.100 4.310 4.030 4.310 682,233 +0.23(+5.64%)
Apr 07, 2021 4.120 4.170 4.030 4.080 435,398 -0.08(-1.92%)
Apr 06, 2021 4.060 4.280 4.000 4.160 875,047 +0.02(+0.48%)
Apr 05, 2021 4.360 4.380 4.050 4.140 723,652 -0.16(-3.72%)
Apr 01, 2021 4.320 4.550 4.240 4.300 985,700 +0.07(+1.65%)
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%)
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.