Canada markets closed

Aurora Mobile Limited (JG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.5000-0.0800 (-2.23%)
At close: 04:00PM EDT
3.5000 0.00 (0.00%)
After hours: 04:53PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.40003.50003.19003.50003.50008,100
Mar 27, 20242.93003.60002.90003.58003.580022,100
Mar 26, 20243.00003.27002.97003.11003.11005,700
Mar 25, 20243.24003.37002.80003.00003.0000362,700
Mar 22, 20243.20003.55003.20003.50003.50006,600
Mar 21, 20243.40003.57003.35003.36003.36007,500
Mar 20, 20243.11003.88003.11003.48003.480014,700
Mar 19, 20243.09003.33003.09003.25003.25005,900
Mar 18, 20242.89003.05002.89003.03003.03004,100
Mar 15, 20243.36003.36003.10003.10003.100012,300
Mar 14, 20243.19003.50003.04003.25003.250013,300
Mar 13, 20243.27003.28002.70003.01003.010018,000
Mar 12, 20242.96003.28002.96003.10003.10007,300
Mar 11, 20243.03003.03003.03003.03003.03001,200
Mar 08, 20243.20003.20003.20003.20003.2000600
Mar 07, 20243.26003.31003.10003.20003.200013,400
Mar 06, 20242.99003.09002.99003.02003.0200900
Mar 05, 20243.08003.10002.95002.95002.95007,100
Mar 04, 20242.92003.01002.92003.01003.01001,600
Mar 01, 20243.15003.19003.01003.02003.02001,700
Feb 29, 20243.07003.27003.00003.01003.01004,500
Feb 28, 20242.92003.04002.92002.92002.92001,600
Feb 27, 20242.90003.12002.89002.89002.89006,900
Feb 26, 20242.54002.98002.54002.98002.98006,400
Feb 23, 20242.53002.53002.53002.53002.5300800
Feb 22, 20242.46002.67002.32002.67002.67006,800
Feb 21, 20243.10003.10002.36002.44002.440024,600
Feb 20, 20242.93003.20002.93003.13003.13005,100
Feb 16, 20243.27003.27003.21003.21003.21001,400
Feb 15, 20243.04003.48003.04003.15003.15007,600
Feb 14, 20243.33003.33003.33003.33003.3300400
Feb 13, 20243.15003.35003.15003.33003.33002,700
Feb 12, 20243.22003.45003.20003.20003.20001,900
Feb 09, 20243.30003.37003.25003.27003.27005,000
Feb 08, 20243.30003.53003.30003.53003.53007,500
Feb 07, 20243.60003.60003.42003.42003.42008,100
Feb 06, 20243.92003.92003.60003.62003.620016,000
Feb 05, 20243.93003.93003.80003.81003.81008,600
Feb 02, 20244.08004.13003.94003.95003.95002,400
Feb 01, 20244.05004.06003.83004.03004.03002,600
Jan 31, 20244.02004.02003.85003.91003.91005,400
Jan 30, 20243.66004.15003.61004.00004.000059,100
Jan 29, 20243.45003.76003.45003.66003.66009,900
Jan 26, 20243.63004.05003.60003.60003.600011,400
Jan 25, 20243.98004.18003.45003.45003.450033,700
Jan 24, 20243.58004.16003.58003.81003.810022,400
Jan 23, 20243.33003.69003.33003.63003.63006,500
Jan 22, 20243.31003.62003.31003.33003.330020,000
Jan 19, 20243.30003.39003.30003.39003.39005,800
Jan 18, 20243.40003.42003.17003.26003.26006,400
Jan 17, 20243.16003.58003.13003.31003.310033,000
Jan 16, 20243.48003.48003.20003.30003.300032,400
Jan 12, 20243.64003.68003.45003.59003.590014,500
Jan 11, 20243.73003.90003.42003.67003.670026,000
Jan 10, 20243.70003.86003.70003.72003.720013,500
Jan 09, 20244.60004.60003.32003.86003.8600128,300
Jan 08, 20244.24004.69004.19004.57004.570089,500
Jan 05, 20243.39004.15003.34004.11004.1100145,100
Jan 04, 20243.16003.29003.16003.20003.200016,000
Jan 03, 20243.09003.20002.93003.14003.140015,000
Jan 02, 20242.89003.10002.85003.03003.030029,400
Dec 29, 20232.65002.90002.64002.85002.850019,700
Dec 28, 20232.56002.80002.54002.74002.740037,800
Dec 27, 20232.30002.56002.30002.55002.550010,700
Dec 26, 20232.38002.47002.35002.35002.350014,800
Dec 22, 20232.27002.47002.27002.35002.350040,800
Dec 21, 20232.02002.33002.00002.16002.160037,000
Dec 20, 20231.95002.05001.95001.97001.970022,900
Dec 19, 20231.89001.99001.89001.96001.960019,600
Dec 18, 20231.92001.99001.90001.90001.900038,500
Dec 15, 20231.94002.02001.88001.96001.960032,500
Dec 14, 20232.04002.07001.88001.95001.9500101,100
Dec 13, 20232.68002.88001.85002.04002.0400457,600
Dec 12, 20231.91002.55001.86002.48002.4800322,400
Dec 11, 20231.91002.07001.85001.96001.960061,000
Dec 11, 20231:20 Stock Split
Dec 08, 20232.20002.20002.00002.00002.000022,930
Dec 07, 20232.20002.20002.00002.20002.200012,765
Dec 06, 20232.00002.40002.00002.20002.20009,155
Dec 05, 20232.40002.40002.40002.40002.400014,315
Dec 04, 20232.00002.40002.00002.40002.400012,740
Dec 01, 20232.20002.20002.20002.20002.20009,930
Nov 30, 20232.20002.40002.20002.20002.20008,935
Nov 29, 20232.20002.40002.20002.40002.400014,765
Nov 28, 20232.20002.40002.20002.20002.20007,380
Nov 27, 20232.40002.40002.20002.40002.40005,065
Nov 24, 20232.00002.40002.00002.20002.20009,980
Nov 22, 20232.20002.40002.20002.20002.200010,585
Nov 21, 20232.20002.40002.00002.20002.200013,390
Nov 20, 20232.40002.40002.20002.20002.20008,310
Nov 17, 20232.20002.20002.20002.20002.200013,470
Nov 16, 20232.40002.60002.20002.20002.200031,680
Nov 15, 20232.20002.60002.20002.40002.400038,730
Nov 14, 20232.20002.20002.20002.20002.200014,890
Nov 13, 20232.20002.20002.20002.20002.200011,255
Nov 10, 20232.20002.20002.20002.20002.200011,760
Nov 09, 20232.20002.20002.20002.20002.20008,020
Nov 08, 20232.40002.40002.20002.20002.20004,655
Nov 07, 20232.40002.40002.20002.20002.20006,270
Nov 06, 20232.40002.40002.20002.20002.20007,340
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...