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 -0.180 (-5.75%)
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 (%)
Aug 31, 2023 0.1900 0.1940 0.1799 0.1799 102,358 -0.00(-1.69%)
Aug 30, 2023 0.1900 0.1900 0.1810 0.1830 20,841 +0.00(+1.10%)
Aug 29, 2023 0.1980 0.1980 0.1810 0.1810 92,321 -0.01(-4.74%)
Aug 28, 2023 0.1800 0.1988 0.1846 0.1900 75,847 +0.00(+0.05%)
Aug 25, 2023 0.1847 0.1899 0.1847 0.1899 24,872 +0.01(+2.82%)
Aug 24, 2023 0.1950 0.1955 0.1847 0.1847 14,558 -0.01(-2.79%)
Aug 23, 2023 0.1900 0.1938 0.1870 0.1900 90,768 +0.01(+2.93%)
Aug 22, 2023 0.1878 0.1936 0.1843 0.1846 27,312 +0.00(+0.16%)
Aug 21, 2023 0.1898 0.1985 0.1808 0.1843 110,135 -0.01(-3.00%)
Aug 18, 2023 0.1890 0.1960 0.1804 0.1900 123,659 +0.01(+4.40%)
Aug 17, 2023 0.1910 0.1999 0.1759 0.1820 161,482 -0.02(-8.54%)
Aug 16, 2023 0.2171 0.2171 0.1970 0.1990 1,160,871 -0.01(-6.57%)
Aug 15, 2023 0.2240 0.2354 0.1968 0.2130 478,536 -0.00(-1.02%)
Aug 14, 2023 0.2142 0.2300 0.2142 0.2152 68,471 +0.00(+0.37%)
Aug 11, 2023 0.2299 0.2299 0.2137 0.2144 85,678 -0.01(-3.55%)
Aug 10, 2023 0.2400 0.2399 0.2223 0.2223 81,322 -0.01(-5.24%)
Aug 09, 2023 0.2400 0.2400 0.2300 0.2346 62,156 -0.00(-1.47%)
Aug 08, 2023 0.2500 0.2500 0.2380 0.2381 80,411 -0.00(-0.79%)
Aug 07, 2023 0.2560 0.2560 0.2385 0.2400 106,849 -0.01(-3.96%)
Aug 04, 2023 0.2450 0.2505 0.2421 0.2499 66,968 +0.00(+0.16%)
Aug 03, 2023 0.2520 0.2520 0.2430 0.2495 57,439 +0.01(+3.44%)
Aug 02, 2023 0.2600 0.2601 0.2400 0.2412 158,570 -0.01(-3.05%)
Aug 01, 2023 0.2500 0.2503 0.2461 0.2488 31,711 -0.00(-0.32%)
Jul 31, 2023 0.2630 0.2640 0.2490 0.2496 119,314 +0.00(+0.65%)
Jul 28, 2023 0.2480 0.2501 0.2449 0.2480 89,182 +0.00(+1.64%)
Jul 27, 2023 0.2470 0.2479 0.2380 0.2440 98,019 -0.00(-1.61%)
Jul 26, 2023 0.2540 0.2580 0.2400 0.2480 84,537 -0.00(-0.60%)
Jul 25, 2023 0.2626 0.2626 0.2450 0.2495 88,276 -0.00(-0.20%)
Jul 24, 2023 0.2620 0.2700 0.2450 0.2500 57,886 +0.00(+0.00%)
Jul 21, 2023 0.2700 0.2720 0.2452 0.2500 148,062 -0.01(-2.34%)
Jul 20, 2023 0.2800 0.2800 0.2450 0.2560 133,452 -0.02(-7.88%)
Jul 19, 2023 0.2869 0.2869 0.2551 0.2779 91,041 +0.00(+1.24%)
Jul 18, 2023 0.2800 0.2954 0.2701 0.2745 53,398 -0.00(-1.58%)
Jul 17, 2023 0.2730 0.2820 0.2730 0.2789 48,250 +0.01(+3.26%)
Jul 14, 2023 0.2800 0.2898 0.2700 0.2701 46,741 -0.01(-3.54%)
Jul 13, 2023 0.2850 0.2878 0.2764 0.2800 145,861 -0.00(-0.14%)
Jul 12, 2023 0.2740 0.2880 0.2740 0.2804 89,729 +0.00(+0.47%)
Jul 11, 2023 0.2770 0.2898 0.2751 0.2791 112,473 -0.00(-0.78%)
Jul 10, 2023 0.2900 0.3000 0.2730 0.2813 87,599 -0.00(-1.30%)
Jul 07, 2023 0.2900 0.2999 0.2750 0.2850 96,328 +0.01(+2.52%)
Jul 06, 2023 0.2960 0.3099 0.2706 0.2780 292,586 -0.02(-7.33%)
Jul 05, 2023 0.2617 0.3063 0.2585 0.3000 230,455 +0.03(+10.91%)
Jul 03, 2023 0.2887 0.2918 0.2500 0.2705 135,312 -0.01(-1.85%)
Jun 30, 2023 0.2400 0.2900 0.2400 0.2756 302,466 +0.03(+12.12%)
Jun 29, 2023 0.2400 0.2460 0.2350 0.2458 197,298 +0.01(+3.45%)
Jun 28, 2023 0.2380 0.2437 0.2300 0.2376 214,764 +0.00(+0.76%)
Jun 27, 2023 0.2378 0.2398 0.2350 0.2358 98,994 -0.00(-0.84%)
Jun 26, 2023 0.2400 0.2449 0.2334 0.2378 188,807 +0.00(+2.06%)
Jun 23, 2023 0.2200 0.2376 0.2200 0.2330 131,050 +0.01(+4.81%)
Jun 22, 2023 0.2200 0.2391 0.2200 0.2223 124,590 -0.00(-0.18%)
Jun 21, 2023 0.2200 0.2389 0.2201 0.2227 262,507 -0.00(-1.20%)
Jun 20, 2023 0.2300 0.2458 0.2220 0.2254 473,316 +0.00(+0.22%)
Jun 16, 2023 0.2880 0.2880 0.2100 0.2249 785,837 -0.05(-19.10%)
Jun 15, 2023 0.2800 0.2901 0.2700 0.2780 672,870 -0.03(-9.36%)
Jun 14, 2023 0.3050 0.3101 0.2960 0.3067 456,945 +0.01(+2.23%)
Jun 13, 2023 0.3056 0.3100 0.2900 0.3000 497,247 -0.00(-1.57%)
Jun 12, 2023 0.3000 0.3080 0.2861 0.3048 1,063,016 +0.01(+4.06%)
Jun 09, 2023 0.2900 0.3050 0.2801 0.2929 79,258 +0.00(+0.10%)
Jun 08, 2023 0.3100 0.3199 0.2900 0.2926 128,774 -0.01(-3.37%)
Jun 07, 2023 0.3060 0.3060 0.3000 0.3028 58,094 +0.00(+1.61%)
Jun 06, 2023 0.3000 0.3080 0.2900 0.2980 35,790 +0.00(+0.95%)
Jun 05, 2023 0.2952 0.2952 0.2914 0.2952 63,570 -0.01(-2.83%)
Jun 02, 2023 0.3000 0.3250 0.2960 0.3038 186,348 +0.00(+1.10%)
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.