NasdaqCM - Delayed Quote USD

Aurora Mobile Limited (JG)

10.40
+0.02
+(0.19%)
At close: June 3 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202510.7110.7910.3710.4010.4010,100
Jun 2, 202511.8411.8410.1210.3810.3823,300
May 30, 202511.5412.0111.5011.5111.5128,300
May 29, 202511.2011.9711.1711.6111.6124,900
May 28, 202511.1211.4310.9010.9010.9047,100
May 27, 202510.9511.4110.9511.1911.1916,100
May 23, 202510.9911.4010.5710.6110.6119,400
May 22, 202510.3611.0010.3610.9910.9918,900
May 21, 202510.0010.489.9910.2410.2420,600
May 20, 20259.6010.099.5210.0010.0012,800
May 19, 20259.209.749.209.439.4334,400
May 16, 20258.909.028.808.908.9017,800
May 15, 20258.819.108.818.988.983,600
May 14, 20258.909.508.909.109.1021,800
May 13, 20259.489.659.259.449.444,600
May 12, 20259.119.728.899.559.5515,700
May 9, 20258.889.228.818.838.837,600
May 8, 20258.519.108.519.049.045,600
May 7, 20258.458.678.458.518.512,600
May 6, 20258.868.868.668.748.746,400
May 5, 20258.659.358.448.448.4433,000
May 2, 20258.999.318.838.838.8312,400
May 1, 20258.689.008.688.808.8016,800
Apr 30, 20258.518.808.518.648.649,600
Apr 29, 20258.508.748.498.748.7416,700
Apr 28, 20258.098.438.098.408.4011,500
Apr 25, 20258.378.408.068.398.3910,100
Apr 24, 20258.218.468.188.458.453,500
Apr 23, 20258.258.488.178.178.1712,500
Apr 22, 20257.808.157.808.098.092,900
Apr 21, 20258.168.167.807.807.8013,200
Apr 17, 20257.808.297.808.298.299,200
Apr 16, 20258.028.397.798.028.0241,600
Apr 15, 20258.189.008.188.438.4310,400
Apr 14, 20258.308.578.108.438.4313,500
Apr 11, 20258.108.428.018.308.3031,100
Apr 10, 20258.448.598.098.098.0919,500
Apr 9, 20258.208.668.098.338.3332,400
Apr 8, 20258.248.978.218.228.2242,600
Apr 7, 20258.068.507.818.158.1581,800
Apr 4, 20259.479.708.918.998.9981,800
Apr 3, 202510.4310.439.9510.0610.0639,500
Apr 2, 202510.1210.7210.1210.5910.5921,600
Apr 1, 202510.3610.5010.1210.2810.2815,200
Mar 31, 202510.0910.8110.0910.6010.6019,900
Mar 28, 202510.7610.7710.0110.0610.0631,100
Mar 27, 202510.5010.9410.2210.4610.4671,300
Mar 26, 202510.2910.5910.1210.3910.3933,700
Mar 25, 202510.4910.5010.0810.0810.085,400
Mar 24, 202510.4910.4910.1810.4110.4134,800
Mar 21, 202510.7210.8910.0510.2010.2017,400
Mar 20, 202510.6110.7810.4610.5710.5720,400
Mar 19, 202510.5011.4110.3510.4010.40153,900
Mar 18, 20259.8810.639.8110.6310.6375,100
Mar 17, 202510.2710.279.309.779.77162,100
Mar 14, 202510.2010.409.8510.3510.3565,100
Mar 13, 20259.7710.589.309.859.85186,400
Mar 12, 20259.129.509.009.029.0235,200
Mar 11, 20259.209.598.889.109.1082,000
Mar 10, 20259.609.819.029.139.1386,400
Mar 7, 20259.9910.009.269.609.60109,000
Mar 6, 202510.6210.999.659.999.9989,600
Mar 5, 202510.7410.8510.1510.2510.25103,600
Mar 4, 202510.8111.3910.3410.7410.7461,900
Mar 3, 202511.1311.9111.0811.0811.0894,700
Feb 28, 202512.1712.2910.8111.4211.42172,400
Feb 27, 202510.0712.809.4212.5512.55165,400
Feb 26, 202510.4110.6510.0610.0710.0732,200
Feb 25, 202510.6210.979.7110.0510.05114,600
Feb 24, 202511.6412.1410.8811.0011.0072,500
Feb 21, 202511.2912.4711.1411.8011.80233,000
Feb 20, 202511.5011.5010.7610.7710.7770,200
Feb 19, 202511.1011.8910.8611.3011.3083,300
Feb 18, 202512.5112.5110.0311.7511.75318,800
Feb 14, 202513.0013.2611.8011.8211.82163,600
Feb 13, 202511.9912.5011.4412.0012.00142,300
Feb 12, 202513.1513.2512.0012.5012.50178,800
Feb 11, 202514.0514.5312.5112.9812.98250,200
Feb 10, 202511.6217.3711.6213.1413.141,803,300
Feb 7, 202510.4011.6610.0811.1011.10381,200
Feb 6, 202511.2911.728.399.459.45329,900
Feb 5, 20259.4011.669.0211.1711.17713,900
Feb 4, 20259.049.858.618.818.81282,400
Feb 3, 20258.209.957.628.858.85994,900
Jan 31, 20257.608.357.267.807.80323,500
Jan 30, 20258.919.697.347.607.60469,300
Jan 29, 202510.2210.888.258.448.441,033,300
Jan 28, 202515.0015.0010.2011.3011.302,112,200
Jan 27, 202516.4320.9411.6314.5314.5338,722,300
Jan 24, 20255.936.245.906.016.0119,100
Jan 23, 20255.906.505.906.206.206,700
Jan 22, 20255.856.305.756.306.3010,300
Jan 21, 20255.806.495.806.166.1614,200
Jan 17, 20256.506.506.356.356.353,800
Jan 16, 20256.176.426.006.006.009,600
Jan 15, 20256.556.556.156.356.353,000
Jan 14, 20256.506.596.276.526.527,900
Jan 13, 20256.116.166.116.166.161,200
Jan 10, 20256.006.115.886.116.112,700
Jan 8, 20256.036.205.896.206.202,200
Jan 7, 20256.506.506.066.066.065,400
Jan 6, 20256.956.956.486.486.484,800
Jan 3, 20256.386.486.286.486.485,200
Jan 2, 20257.167.166.476.856.853,700
Dec 31, 20247.007.507.007.077.0711,500
Dec 30, 20247.007.507.007.167.1620,900
Dec 27, 20246.146.686.126.686.687,800
Dec 26, 20246.036.306.036.306.308,700
Dec 24, 20245.746.065.746.006.002,800
Dec 23, 20245.776.165.776.166.163,200
Dec 20, 20246.206.205.815.885.883,900
Dec 19, 20246.106.605.756.056.058,500
Dec 18, 20246.787.066.406.416.4113,000
Dec 17, 20247.007.006.816.896.896,900
Dec 16, 20247.407.526.747.137.1316,200
Dec 13, 20247.597.897.407.797.7910,300
Dec 12, 20247.807.807.537.657.656,900
Dec 11, 20247.407.697.407.697.694,900
Dec 10, 20247.387.506.897.387.389,000
Dec 9, 20247.867.867.377.587.589,900
Dec 6, 20246.987.836.987.777.7718,700
Dec 5, 20247.157.856.917.137.1314,000
Dec 4, 20247.507.757.437.507.507,900
Dec 3, 20246.917.336.797.217.2113,200
Dec 2, 20248.208.206.456.986.9825,300
Nov 29, 20248.018.188.008.188.184,800
Nov 27, 20247.508.307.048.198.199,900
Nov 26, 20247.027.536.957.297.2921,600
Nov 25, 20247.288.017.007.317.3110,200
Nov 22, 20248.198.205.927.017.0153,600
Nov 21, 20248.919.238.108.228.22146,300
Nov 20, 20245.057.784.517.407.4075,100
Nov 19, 20244.305.504.305.075.0743,300
Nov 18, 20245.275.274.254.284.2820,200
Nov 15, 20245.325.565.275.275.273,200
Nov 14, 20245.995.995.625.705.7010,600
Nov 13, 20244.965.824.965.725.7215,000
Nov 12, 20245.355.585.005.015.0111,700
Nov 11, 20245.716.835.355.365.3661,500
Nov 8, 20245.735.825.735.825.821,900
Nov 7, 20245.885.905.665.735.737,100
Nov 6, 20246.096.095.665.665.6611,200
Nov 5, 20245.806.325.805.825.8217,000
Nov 4, 20245.896.085.745.745.7422,600
Nov 1, 20246.566.575.705.705.7010,500
Oct 31, 20247.247.276.606.986.985,400
Oct 30, 20247.047.736.956.956.954,900
Oct 29, 20247.227.246.927.157.1510,100
Oct 28, 20247.487.617.117.267.268,000
Oct 25, 20247.637.667.187.467.4622,800
Oct 24, 20247.457.757.327.677.6723,600
Oct 23, 20247.017.786.807.177.1738,100
Oct 22, 20246.226.906.226.596.5920,800
Oct 21, 20246.236.236.196.236.232,100
Oct 18, 20246.036.335.946.026.0217,600
Oct 17, 20246.096.245.945.955.953,900
Oct 16, 20245.756.155.256.076.0721,700
Oct 15, 20246.106.145.815.855.859,800
Oct 14, 20246.036.316.036.196.195,300
Oct 11, 20246.526.526.096.146.1410,800
Oct 10, 20246.166.615.606.616.6130,000
Oct 9, 20246.697.256.186.986.9837,600
Oct 8, 20248.838.937.157.457.4533,400
Oct 7, 20249.459.788.608.948.9439,400
Oct 4, 20248.249.508.069.409.4083,000
Oct 3, 20246.988.336.987.837.8330,500
Oct 2, 20246.987.086.606.996.9918,700
Oct 1, 20247.107.396.616.726.7212,900
Sep 30, 20248.188.186.636.936.9357,700
Sep 27, 20246.998.376.528.028.0264,500
Sep 26, 20246.056.506.036.506.5012,900
Sep 25, 20246.096.095.655.975.9714,800
Sep 24, 20245.506.165.296.096.0914,400
Sep 23, 20245.315.554.765.295.298,400
Sep 20, 20245.285.324.705.325.326,600
Sep 19, 20244.885.374.885.345.344,000
Sep 18, 20244.985.434.754.944.9410,200
Sep 17, 20244.984.984.834.844.846,800
Sep 16, 20244.734.934.714.824.8212,600
Sep 13, 20244.454.694.454.654.653,800
Sep 12, 20244.354.454.244.454.4510,900
Sep 11, 20244.474.504.044.184.1814,200
Sep 10, 20244.304.524.134.164.1610,500
Sep 9, 20244.494.514.294.354.356,300
Sep 6, 20244.304.404.104.404.403,700
Sep 5, 20244.114.404.114.404.404,700
Sep 4, 20244.304.304.214.304.304,300
Sep 3, 20244.004.413.974.224.2232,000
Aug 30, 20243.594.003.594.004.004,200
Aug 29, 20243.803.883.463.823.824,600
Aug 28, 20243.413.753.413.693.693,400
Aug 27, 20243.603.823.593.613.611,200
Aug 26, 20243.533.533.273.483.481,800
Aug 23, 20243.963.963.343.493.493,000
Aug 22, 20243.804.103.553.703.709,800
Aug 21, 20243.453.713.443.603.602,000
Aug 20, 20243.563.583.323.463.461,800
Aug 19, 20243.583.703.583.583.582,300
Aug 16, 20243.243.503.243.503.50400
Aug 15, 20243.533.603.503.503.501,600
Aug 14, 20243.693.693.523.573.572,500
Aug 13, 20243.724.003.083.703.7016,000
Aug 12, 20243.264.303.113.683.6817,000
Aug 9, 20243.193.193.183.183.181,100
Aug 8, 20243.193.193.183.183.181,800
Aug 7, 20243.223.303.133.133.133,500
Aug 6, 20243.063.353.003.253.2514,100
Aug 5, 20242.683.212.683.063.0618,000
Aug 2, 20242.802.802.732.732.731,200
Aug 1, 20242.542.912.542.872.873,300
Jul 31, 20242.812.892.752.752.755,600
Jul 30, 20242.722.942.722.942.94900
Jul 29, 20242.702.942.572.942.9417,000
Jul 26, 20242.482.682.482.682.682,200
Jul 25, 20242.542.542.512.512.51600
Jul 24, 20242.582.592.582.592.59600
Jul 23, 20242.422.482.422.482.481,200
Jul 22, 20242.682.682.502.502.503,800
Jul 19, 20242.692.692.692.692.69500
Jul 18, 20242.582.582.512.562.561,500
Jul 17, 20242.632.632.362.552.551,800
Jul 16, 20242.382.572.382.572.571,300
Jul 15, 20242.572.572.572.572.57500
Jul 12, 20242.552.572.552.572.571,800
Jul 11, 20242.562.562.532.542.541,800
Jul 10, 20242.702.702.572.572.571,800
Jul 9, 20242.492.492.492.492.491,200
Jul 8, 20242.612.612.592.592.591,200
Jul 5, 20242.792.802.602.602.608,600
Jul 3, 20242.802.802.802.802.80300
Jul 2, 20242.672.672.672.672.67300
Jul 1, 20242.692.832.662.672.672,400
Jun 28, 20242.742.912.742.882.884,900
Jun 27, 20242.592.912.592.912.91900
Jun 26, 20242.862.862.652.802.802,700
Jun 25, 20242.922.932.552.652.659,800
Jun 24, 20242.933.122.932.952.954,400
Jun 21, 20243.193.342.902.932.9313,800
Jun 20, 20243.193.303.193.233.232,800
Jun 18, 20243.213.353.183.183.187,500
Jun 17, 20243.133.253.133.243.243,500
Jun 14, 20243.113.233.113.153.152,700
Jun 13, 20242.923.232.923.123.125,500
Jun 12, 20242.993.302.913.163.1610,900
Jun 11, 20243.003.053.003.053.052,500
Jun 10, 20242.963.272.952.962.962,700
Jun 7, 20242.982.982.982.982.98400
Jun 6, 20243.043.202.922.922.925,500
Jun 5, 20243.103.102.912.912.912,900
Jun 4, 20243.093.213.003.063.068,000

Related Tickers

AMBR Amber International Holding Limited
9.77
+6.20%
 
YEXT Yext, Inc.
6.82
+1.94%
 
ATCHW
 
ALAR Alarum Technologies Ltd.
7.07
-2.08%
 
KPLT Katapult Holdings, Inc.
8.99
-4.00%
 
CETX Cemtrex, Inc.
1.0300
+3.00%
 
GRRRW Gorilla Technology Group Inc.
0.6250
-2.40%
 
BASE Couchbase, Inc.
18.56
+1.14%
 
ATCH AtlasClear Holdings, Inc.
0.2050
+6.44%
 
AEVAW Aeva Technologies, Inc.
0.1451
-3.27%