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

Aurora Mobile Ltd ADR (NQ: JG )

2.950 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 3.560 3.560 3.560 768,072 -0.28(-7.29%)
Dec 30, 2020 3.780 4.100 3.700 3.840 768,072 -0.01(-0.26%)
Dec 29, 2020 3.930 3.980 3.720 3.850 562,219 -0.08(-2.04%)
Dec 28, 2020 4.190 4.230 3.830 3.930 1,833,297 +0.00(+0.00%)
Dec 24, 2020 4.270 4.270 3.780 3.930 1,987,600 +0.13(+3.42%)
Dec 23, 2020 4.530 4.780 3.740 3.800 4,547,732 -0.99(-20.67%)
Dec 22, 2020 6.050 6.060 4.350 4.790 48,548,380 +1.60(+50.16%)
Dec 21, 2020 3.410 3.440 3.080 3.190 459,313 -0.28(-8.07%)
Dec 18, 2020 3.320 3.480 3.260 3.470 447,800 +0.11(+3.27%)
Dec 17, 2020 3.410 3.550 3.250 3.360 506,254 -0.09(-2.61%)
Dec 16, 2020 3.420 3.520 3.320 3.450 276,279 -0.01(-0.29%)
Dec 15, 2020 3.540 3.554 3.310 3.460 335,977 -0.12(-3.35%)
Dec 14, 2020 3.450 3.620 3.300 3.580 520,308 +0.16(+4.68%)
Dec 11, 2020 3.250 3.450 3.220 3.420 204,700 +0.15(+4.59%)
Dec 10, 2020 3.360 3.410 3.210 3.270 180,033 -0.11(-3.25%)
Dec 09, 2020 3.580 3.600 3.330 3.380 325,487 -0.17(-4.79%)
Dec 08, 2020 3.660 3.750 3.340 3.550 627,401 +0.07(+2.01%)
Dec 07, 2020 3.750 3.770 3.340 3.480 637,735 +0.23(+7.08%)
Dec 04, 2020 3.200 3.350 3.060 3.250 269,800 +0.03(+0.93%)
Dec 03, 2020 3.180 3.400 3.150 3.220 268,065 +0.07(+2.22%)
Dec 02, 2020 3.270 3.591 3.100 3.150 520,205 -0.10(-3.08%)
Dec 01, 2020 3.730 4.000 3.210 3.250 855,529 -0.44(-11.92%)
Nov 30, 2020 3.800 3.820 3.530 3.690 1,248,558 -0.21(-5.38%)
Nov 27, 2020 4.000 5.120 3.670 3.900 10,271,800 +0.74(+23.42%)
Nov 25, 2020 3.400 3.450 3.047 3.160 564,400 -0.49(-13.42%)
Nov 24, 2020 4.600 5.430 3.400 3.650 2,233,172 +0.05(+1.39%)
Nov 23, 2020 2.700 3.610 2.680 3.600 559,150 +1.08(+42.86%)
Nov 20, 2020 2.300 2.730 2.300 2.520 510,300 +0.22(+9.57%)
Nov 19, 2020 2.300 2.330 2.180 2.300 198,567 +0.12(+5.50%)
Nov 18, 2020 2.150 2.263 2.100 2.180 144,904 +0.03(+1.40%)
Nov 17, 2020 2.090 2.190 2.050 2.150 159,767 +0.08(+3.86%)
Nov 16, 2020 2.090 2.300 1.970 2.070 293,847 +0.00(+0.00%)
Nov 13, 2020 1.810 2.080 1.810 2.070 192,200 +0.26(+14.36%)
Nov 12, 2020 1.940 1.990 1.780 1.810 293,343 -0.09(-4.74%)
Nov 11, 2020 1.950 2.125 1.850 1.900 377,334 -0.05(-2.56%)
Nov 10, 2020 1.920 2.030 1.900 1.950 166,527 +0.02(+1.04%)
Nov 09, 2020 1.900 2.010 1.820 1.930 242,961 +0.06(+3.21%)
Nov 06, 2020 1.790 1.900 1.730 1.870 145,800 +0.09(+5.06%)
Nov 05, 2020 1.790 1.850 1.770 1.780 110,617 -0.02(-1.11%)
Nov 04, 2020 1.800 1.880 1.730 1.800 101,848 -0.05(-2.70%)
Nov 03, 2020 1.810 1.880 1.730 1.850 138,277 +0.08(+4.52%)
Nov 02, 2020 1.740 1.810 1.720 1.770 100,649 +0.06(+3.51%)
Oct 30, 2020 1.770 1.810 1.700 1.710 67,800 -0.06(-3.39%)
Oct 29, 2020 1.880 1.920 1.750 1.770 154,203 -0.11(-5.85%)
Oct 28, 2020 1.800 1.900 1.670 1.880 136,494 +0.15(+8.67%)
Oct 27, 2020 1.800 1.970 1.680 1.730 233,022 -0.03(-1.70%)
Oct 26, 2020 1.970 2.150 1.730 1.760 264,840 -0.12(-6.38%)
Oct 23, 2020 1.740 1.900 1.714 1.880 62,600 +0.14(+8.05%)
Oct 22, 2020 1.680 1.923 1.680 1.740 139,844 +0.03(+1.75%)
Oct 21, 2020 1.780 1.900 1.700 1.710 384,424 -0.09(-5.00%)
Oct 20, 2020 2.220 2.970 1.800 1.800 1,336,081 -0.36(-16.67%)
Oct 19, 2020 1.800 2.360 1.800 2.160 384,643 +0.34(+18.68%)
Oct 16, 2020 1.660 2.060 1.660 1.820 271,700 +0.10(+5.81%)
Oct 15, 2020 1.570 1.840 1.500 1.720 210,555 +0.18(+11.69%)
Oct 14, 2020 1.500 1.570 1.490 1.540 27,046 +0.09(+6.21%)
Oct 13, 2020 1.510 1.510 1.440 1.450 12,259 -0.02(-1.36%)
Oct 12, 2020 1.550 1.550 1.460 1.470 13,397 -0.03(-2.00%)
Oct 09, 2020 1.505 1.505 1.460 1.500 15,000 +0.00(+0.33%)
Oct 08, 2020 1.440 1.520 1.440 1.495 22,351 +0.05(+3.10%)
Oct 07, 2020 1.470 1.500 1.435 1.450 20,701 -0.06(-3.97%)
Oct 06, 2020 1.540 1.540 1.510 1.510 8,232 -0.02(-1.31%)
Oct 05, 2020 1.470 1.530 1.470 1.530 14,684 +0.07(+4.79%)
Oct 02, 2020 1.440 1.490 1.440 1.460 8,500 -0.03(-2.01%)
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.