Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 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 (%)
Apr 28, 2023 1.320 1.570 1.320 1.490 66,985 +0.16(+12.03%)
Apr 27, 2023 1.430 1.430 1.330 1.330 810 -0.09(-6.34%)
Apr 26, 2023 1.338 1.490 1.338 1.420 1,619 +0.08(+5.97%)
Apr 25, 2023 1.400 1.430 1.340 1.340 1,596 -0.09(-6.29%)
Apr 24, 2023 1.450 1.450 1.420 1.430 1,526 -0.02(-1.38%)
Apr 21, 2023 1.450 1.483 1.450 1.450 647 +0.00(+0.00%)
Apr 20, 2023 1.450 1.458 1.450 1.450 1,540 -0.02(-1.36%)
Apr 19, 2023 1.500 1.500 1.470 1.470 1,722 +0.00(+0.00%)
Apr 18, 2023 1.480 1.520 1.470 1.470 1,664 -0.12(-7.55%)
Apr 17, 2023 1.595 1.595 1.500 1.590 2,954 +0.07(+4.26%)
Apr 14, 2023 1.500 1.550 1.500 1.525 2,655 +0.04(+3.04%)
Apr 13, 2023 1.520 1.530 1.480 1.480 1,872 -0.06(-4.12%)
Apr 12, 2023 1.530 1.701 1.500 1.544 7,819 +0.06(+4.30%)
Apr 11, 2023 1.500 1.500 1.480 1.480 3,004 -0.02(-1.33%)
Apr 10, 2023 1.500 1.500 1.500 1.500 1,040 +0.00(+0.00%)
Apr 06, 2023 1.510 1.510 1.500 1.500 912 -0.02(-1.32%)
Apr 05, 2023 1.500 1.530 1.500 1.520 2,500 -0.02(-1.30%)
Apr 04, 2023 1.540 1.540 1.510 1.540 2,918 -0.02(-1.51%)
Apr 03, 2023 1.540 1.570 1.540 1.564 5,424 +0.02(+1.53%)
Mar 31, 2023 1.540 1.550 1.540 1.540 600 -0.02(-1.28%)
Mar 30, 2023 1.620 1.630 1.540 1.560 7,676 +0.00(+0.00%)
Mar 29, 2023 1.590 1.590 1.550 1.560 1,594 +0.01(+0.65%)
Mar 28, 2023 1.600 1.610 1.540 1.550 4,572 -0.06(-3.73%)
Mar 27, 2023 1.580 1.640 1.580 1.610 9,749 -0.02(-1.23%)
Mar 24, 2023 1.660 1.680 1.629 1.630 9,432 -0.08(-4.68%)
Mar 23, 2023 1.680 1.740 1.660 1.710 7,986 -0.01(-0.74%)
Mar 22, 2023 1.720 1.730 1.630 1.723 5,210 +0.00(+0.16%)
Mar 21, 2023 1.750 1.753 1.700 1.720 2,831 -0.02(-1.15%)
Mar 20, 2023 1.770 1.810 1.730 1.740 4,578 +0.03(+1.75%)
Mar 17, 2023 1.760 1.800 1.650 1.710 27,576 -0.17(-9.04%)
Mar 16, 2023 1.880 1.950 1.820 1.880 37,600 +0.01(+0.53%)
Mar 15, 2023 1.850 1.900 1.850 1.870 5,977 +0.00(+0.00%)
Mar 14, 2023 1.870 1.870 1.850 1.870 3,495 +0.01(+0.54%)
Mar 13, 2023 1.840 1.890 1.820 1.860 17,955 +0.01(+0.54%)
Mar 10, 2023 1.880 1.930 1.850 1.850 27,017 -0.01(-0.54%)
Mar 09, 2023 1.860 1.910 1.800 1.860 21,947 +0.00(+0.00%)
Mar 08, 2023 1.898 1.970 1.845 1.860 39,588 -0.01(-0.53%)
Mar 07, 2023 1.900 1.900 1.850 1.870 9,023 -0.02(-1.06%)
Mar 06, 2023 1.930 1.930 1.870 1.890 3,743 -0.06(-3.08%)
Mar 03, 2023 1.940 1.950 1.900 1.950 1,085 +0.05(+2.63%)
Mar 02, 2023 1.870 1.960 1.870 1.900 8,654 +0.02(+1.06%)
Mar 01, 2023 1.950 1.950 1.870 1.880 1,994 -0.04(-2.08%)
Feb 28, 2023 1.920 1.980 1.900 1.920 4,656 -0.02(-1.03%)
Feb 27, 2023 1.890 1.970 1.870 1.940 16,696 +0.05(+2.65%)
Feb 24, 2023 1.890 1.915 1.890 1.890 2,029 -0.04(-2.07%)
Feb 23, 2023 1.940 1.940 1.900 1.930 2,397 +0.04(+2.39%)
Feb 22, 2023 1.890 1.930 1.860 1.885 11,430 -0.00(-0.26%)
Feb 21, 2023 1.900 1.900 1.850 1.890 6,430 -0.06(-3.08%)
Feb 17, 2023 1.920 1.990 1.880 1.950 26,149 +0.04(+2.09%)
Feb 16, 2023 1.950 1.950 1.900 1.910 9,047 -0.06(-3.05%)
Feb 15, 2023 1.950 1.980 1.940 1.970 12,435 +0.00(+0.00%)
Feb 14, 2023 2.010 2.050 1.940 1.970 59,364 +0.01(+0.51%)
Feb 13, 2023 2.000 2.000 1.940 1.960 3,859 -0.01(-0.51%)
Feb 10, 2023 2.000 2.040 1.950 1.970 5,860 -0.02(-1.01%)
Feb 09, 2023 2.030 2.030 1.960 1.990 3,028 -0.06(-2.93%)
Feb 08, 2023 1.950 2.050 1.950 2.050 9,046 +0.06(+3.02%)
Feb 07, 2023 1.950 2.090 1.950 1.990 29,832 +0.04(+2.05%)
Feb 06, 2023 1.980 1.990 1.930 1.950 3,959 -0.02(-0.76%)
Feb 03, 2023 1.940 2.060 1.910 1.965 34,144 -0.12(-5.98%)
Feb 02, 2023 1.900 2.100 1.900 2.090 66,222 +0.26(+14.21%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.