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 )

3.080 -0.020 (-0.65%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Jun 30, 2022 1.020 1.100 1.000 1.060 184,824 +0.04(+3.92%)
Jun 29, 2022 1.100 1.140 1.000 1.020 321,782 -0.07(-6.42%)
Jun 28, 2022 1.090 1.100 1.020 1.090 130,151 -0.01(-0.91%)
Jun 27, 2022 1.100 1.100 1.060 1.100 183,025 +0.03(+2.80%)
Jun 24, 2022 1.070 1.120 1.050 1.070 246,630 -0.02(-1.83%)
Jun 23, 2022 1.080 1.120 1.060 1.090 158,840 -0.01(-0.91%)
Jun 22, 2022 1.080 1.130 1.010 1.100 189,746 +0.02(+1.85%)
Jun 21, 2022 1.060 1.160 1.040 1.080 226,381 +0.03(+2.86%)
Jun 17, 2022 1.040 1.090 0.9866 1.050 141,500 +0.03(+2.94%)
Jun 16, 2022 1.040 1.050 0.9600 1.020 128,071 -0.07(-6.42%)
Jun 15, 2022 1.050 1.130 1.040 1.090 214,179 +0.02(+1.87%)
Jun 14, 2022 1.000 1.100 1.000 1.070 316,355 +0.07(+7.00%)
Jun 13, 2022 1.000 1.030 0.9600 1.000 289,615 -0.03(-2.91%)
Jun 10, 2022 1.030 1.060 1.000 1.030 122,996 +0.02(+1.98%)
Jun 09, 2022 1.070 1.110 1.020 1.010 263,493 -0.16(-13.30%)
Jun 08, 2022 1.120 1.190 1.120 1.165 418,156 +0.05(+4.95%)
Jun 07, 2022 1.070 1.120 1.060 1.110 145,733 +0.04(+3.26%)
Jun 06, 2022 1.090 1.100 1.070 1.075 233,371 +0.01(+1.42%)
Jun 03, 2022 1.100 1.130 1.040 1.060 349,261 -0.04(-3.64%)
Jun 02, 2022 1.060 1.100 1.060 1.100 98,955 +0.03(+2.80%)
Jun 01, 2022 1.080 1.080 1.030 1.070 163,540 +0.00(+0.00%)
May 31, 2022 1.080 1.120 1.000 1.070 448,762 +0.01(+0.94%)
May 27, 2022 1.010 1.060 0.9700 1.060 314,915 +0.05(+4.95%)
May 26, 2022 1.060 1.080 1.000 1.010 173,023 -0.06(-5.61%)
May 25, 2022 1.060 1.100 1.040 1.070 338,000 -0.02(-1.83%)
May 24, 2022 1.040 1.090 1.000 1.090 351,756 +0.03(+2.83%)
May 23, 2022 1.030 1.070 0.9900 1.060 82,828 +0.02(+1.92%)
May 20, 2022 1.040 1.070 1.020 1.040 89,820 -0.01(-0.95%)
May 19, 2022 1.030 1.070 1.010 1.050 199,288 +0.05(+5.22%)
May 18, 2022 1.030 1.080 0.9600 0.9979 254,556 -0.02(-2.17%)
May 17, 2022 1.010 1.040 0.9506 1.020 314,515 +0.00(+0.00%)
May 16, 2022 0.9600 1.020 0.8690 1.020 162,072 -0.02(-1.92%)
May 13, 2022 0.8351 1.040 0.8300 1.040 686,827 +0.20(+23.79%)
May 12, 2022 0.8100 0.8403 0.7749 0.8401 202,738 -0.01(-1.16%)
May 11, 2022 0.8300 0.8600 0.7600 0.8500 201,359 +0.01(+1.19%)
May 10, 2022 0.8100 0.8600 0.7830 0.8400 346,393 +0.03(+3.70%)
May 09, 2022 0.7900 0.8400 0.7500 0.8100 386,144 -0.01(-1.15%)
May 06, 2022 0.8200 0.8797 0.7800 0.8194 234,635 +0.00(+0.42%)
May 05, 2022 0.8400 0.8394 0.7700 0.8160 405,255 -0.04(-4.99%)
May 04, 2022 0.8400 0.8640 0.8300 0.8589 68,138 +0.01(+0.87%)
May 03, 2022 0.8400 0.8900 0.8350 0.8515 87,828 +0.00(+0.18%)
May 02, 2022 0.8200 0.8810 0.8200 0.8500 102,569 +0.01(+1.19%)
Apr 29, 2022 0.8700 0.8800 0.8200 0.8400 286,770 +0.01(+1.68%)
Apr 28, 2022 0.8500 0.8600 0.7802 0.8261 83,265 -0.01(-1.34%)
Apr 27, 2022 0.8300 0.8800 0.8100 0.8373 147,965 +0.04(+4.53%)
Apr 26, 2022 0.8500 0.8924 0.7738 0.8010 164,014 -0.05(-5.76%)
Apr 25, 2022 0.9700 0.9686 0.8250 0.8500 464,840 -0.13(-12.91%)
Apr 22, 2022 0.9700 1.010 0.9100 0.9760 187,248 -0.05(-5.24%)
Apr 21, 2022 0.9800 1.050 0.9800 1.030 253,126 -0.02(-1.90%)
Apr 20, 2022 1.120 1.130 0.9608 1.050 1,895,752 -0.02(-1.87%)
Apr 19, 2022 1.050 1.100 1.030 1.070 52,223 +0.02(+1.90%)
Apr 18, 2022 1.060 1.088 1.010 1.050 83,513 -0.01(-0.94%)
Apr 14, 2022 1.050 1.080 1.040 1.060 56,582 +0.00(+0.00%)
Apr 13, 2022 1.090 1.090 1.030 1.060 80,286 +0.02(+1.92%)
Apr 12, 2022 1.080 1.090 1.020 1.040 108,389 -0.03(-2.80%)
Apr 11, 2022 1.030 1.100 1.030 1.070 98,243 -0.04(-3.60%)
Apr 08, 2022 1.070 1.140 1.070 1.110 53,767 +0.02(+1.83%)
Apr 07, 2022 1.100 1.130 1.070 1.090 127,073 -0.03(-2.68%)
Apr 06, 2022 1.120 1.140 1.090 1.120 47,432 -0.02(-1.75%)
Apr 05, 2022 1.180 1.180 1.100 1.140 57,520 -0.05(-4.20%)
Apr 04, 2022 1.150 1.200 1.094 1.190 130,136 +0.08(+7.21%)
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.