Aurora Mobile Limited (JG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 600 |
| 17 Apr 2024 | 2.9600 | 3.1500 | 2.9400 | 3.1000 | 3.1000 | 8,400 |
| 16 Apr 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 4,200 |
| 15 Apr 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 1,100 |
| 12 Apr 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 3,700 |
| 11 Apr 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 2,400 |
| 10 Apr 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 2,000 |
| 09 Apr 2024 | 3.1000 | 3.2900 | 3.0000 | 3.2200 | 3.2200 | 27,800 |
| 08 Apr 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 1,000 |
| 05 Apr 2024 | 3.1600 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 1,100 |
| 04 Apr 2024 | 3.0500 | 3.3200 | 3.0500 | 3.3200 | 3.3200 | 2,600 |
| 03 Apr 2024 | 3.0300 | 3.1500 | 3.0300 | 3.0900 | 3.0900 | 2,300 |
| 02 Apr 2024 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 2,700 |
| 01 Apr 2024 | 3.3000 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 700 |
| 28 Mar 2024 | 3.4000 | 3.5000 | 3.1900 | 3.5000 | 3.5000 | 8,100 |
| 27 Mar 2024 | 2.9300 | 3.6000 | 2.9000 | 3.5800 | 3.5800 | 22,100 |
| 26 Mar 2024 | 3.0000 | 3.2700 | 2.9700 | 3.1100 | 3.1100 | 5,700 |
| 25 Mar 2024 | 3.2400 | 3.3700 | 2.8000 | 3.0000 | 3.0000 | 362,700 |
| 22 Mar 2024 | 3.2000 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 6,600 |
| 21 Mar 2024 | 3.4000 | 3.5700 | 3.3500 | 3.3600 | 3.3600 | 7,500 |
| 20 Mar 2024 | 3.1100 | 3.8800 | 3.1100 | 3.4800 | 3.4800 | 14,700 |
| 19 Mar 2024 | 3.0900 | 3.3300 | 3.0900 | 3.2500 | 3.2500 | 5,900 |
| 18 Mar 2024 | 2.8900 | 3.0500 | 2.8900 | 3.0300 | 3.0300 | 4,100 |
| 15 Mar 2024 | 3.3600 | 3.3600 | 3.1000 | 3.1000 | 3.1000 | 12,300 |
| 14 Mar 2024 | 3.1900 | 3.5000 | 3.0400 | 3.2500 | 3.2500 | 13,300 |
| 13 Mar 2024 | 3.2700 | 3.2800 | 2.7000 | 3.0100 | 3.0100 | 18,000 |
| 12 Mar 2024 | 2.9600 | 3.2800 | 2.9600 | 3.1000 | 3.1000 | 7,300 |
| 11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,200 |
| 08 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 600 |
| 07 Mar 2024 | 3.2600 | 3.3100 | 3.1000 | 3.2000 | 3.2000 | 13,400 |
| 06 Mar 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 900 |
| 05 Mar 2024 | 3.0800 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 7,100 |
| 04 Mar 2024 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 1,600 |
| 01 Mar 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0200 | 3.0200 | 1,700 |
| 29 Feb 2024 | 3.0700 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 4,500 |
| 28 Feb 2024 | 2.9200 | 3.0400 | 2.9200 | 2.9200 | 2.9200 | 1,600 |
| 27 Feb 2024 | 2.9000 | 3.1200 | 2.8900 | 2.8900 | 2.8900 | 6,900 |
| 26 Feb 2024 | 2.5400 | 2.9800 | 2.5400 | 2.9800 | 2.9800 | 6,400 |
| 23 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 800 |
| 22 Feb 2024 | 2.4600 | 2.6700 | 2.3200 | 2.6700 | 2.6700 | 6,800 |
| 21 Feb 2024 | 3.1000 | 3.1000 | 2.3600 | 2.4400 | 2.4400 | 24,600 |
| 20 Feb 2024 | 2.9300 | 3.2000 | 2.9300 | 3.1300 | 3.1300 | 5,100 |
| 16 Feb 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 1,400 |
| 15 Feb 2024 | 3.0400 | 3.4800 | 3.0400 | 3.1500 | 3.1500 | 7,600 |
| 14 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 400 |
| 13 Feb 2024 | 3.1500 | 3.3500 | 3.1500 | 3.3300 | 3.3300 | 2,700 |
| 12 Feb 2024 | 3.2200 | 3.4500 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
| 09 Feb 2024 | 3.3000 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 5,000 |
| 08 Feb 2024 | 3.3000 | 3.5300 | 3.3000 | 3.5300 | 3.5300 | 7,500 |
| 07 Feb 2024 | 3.6000 | 3.6000 | 3.4200 | 3.4200 | 3.4200 | 8,100 |
| 06 Feb 2024 | 3.9200 | 3.9200 | 3.6000 | 3.6200 | 3.6200 | 16,000 |
| 05 Feb 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8100 | 3.8100 | 8,600 |
| 02 Feb 2024 | 4.0800 | 4.1300 | 3.9400 | 3.9500 | 3.9500 | 2,400 |
| 01 Feb 2024 | 4.0500 | 4.0600 | 3.8300 | 4.0300 | 4.0300 | 2,600 |
| 31 Jan 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9100 | 3.9100 | 5,400 |
| 30 Jan 2024 | 3.6600 | 4.1500 | 3.6100 | 4.0000 | 4.0000 | 59,100 |
| 29 Jan 2024 | 3.4500 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 9,900 |
| 26 Jan 2024 | 3.6300 | 4.0500 | 3.6000 | 3.6000 | 3.6000 | 11,400 |
| 25 Jan 2024 | 3.9800 | 4.1800 | 3.4500 | 3.4500 | 3.4500 | 33,700 |
| 24 Jan 2024 | 3.5800 | 4.1600 | 3.5800 | 3.8100 | 3.8100 | 22,400 |
| 23 Jan 2024 | 3.3300 | 3.6900 | 3.3300 | 3.6300 | 3.6300 | 6,500 |
| 22 Jan 2024 | 3.3100 | 3.6200 | 3.3100 | 3.3300 | 3.3300 | 20,000 |
| 19 Jan 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 5,800 |
| 18 Jan 2024 | 3.4000 | 3.4200 | 3.1700 | 3.2600 | 3.2600 | 6,400 |
| 17 Jan 2024 | 3.1600 | 3.5800 | 3.1300 | 3.3100 | 3.3100 | 33,000 |
| 16 Jan 2024 | 3.4800 | 3.4800 | 3.2000 | 3.3000 | 3.3000 | 32,400 |
| 12 Jan 2024 | 3.6400 | 3.6800 | 3.4500 | 3.5900 | 3.5900 | 14,500 |
| 11 Jan 2024 | 3.7300 | 3.9000 | 3.4200 | 3.6700 | 3.6700 | 26,000 |
| 10 Jan 2024 | 3.7000 | 3.8600 | 3.7000 | 3.7200 | 3.7200 | 13,500 |
| 09 Jan 2024 | 4.6000 | 4.6000 | 3.3200 | 3.8600 | 3.8600 | 128,300 |
| 08 Jan 2024 | 4.2400 | 4.6900 | 4.1900 | 4.5700 | 4.5700 | 89,500 |
| 05 Jan 2024 | 3.3900 | 4.1500 | 3.3400 | 4.1100 | 4.1100 | 145,100 |
| 04 Jan 2024 | 3.1600 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 16,000 |
| 03 Jan 2024 | 3.0900 | 3.2000 | 2.9300 | 3.1400 | 3.1400 | 15,000 |
| 02 Jan 2024 | 2.8900 | 3.1000 | 2.8500 | 3.0300 | 3.0300 | 29,400 |
| 29 Dec 2023 | 2.6500 | 2.9000 | 2.6400 | 2.8500 | 2.8500 | 19,700 |
| 28 Dec 2023 | 2.5600 | 2.8000 | 2.5400 | 2.7400 | 2.7400 | 37,800 |
| 27 Dec 2023 | 2.3000 | 2.5600 | 2.3000 | 2.5500 | 2.5500 | 10,700 |
| 26 Dec 2023 | 2.3800 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 14,800 |
| 22 Dec 2023 | 2.2700 | 2.4700 | 2.2700 | 2.3500 | 2.3500 | 40,800 |
| 21 Dec 2023 | 2.0200 | 2.3300 | 2.0000 | 2.1600 | 2.1600 | 37,000 |
| 20 Dec 2023 | 1.9500 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 22,900 |
| 19 Dec 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9600 | 1.9600 | 19,600 |
| 18 Dec 2023 | 1.9200 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 38,500 |
| 15 Dec 2023 | 1.9400 | 2.0200 | 1.8800 | 1.9600 | 1.9600 | 32,500 |
| 14 Dec 2023 | 2.0400 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 101,100 |
| 13 Dec 2023 | 2.6800 | 2.8800 | 1.8500 | 2.0400 | 2.0400 | 457,600 |
| 12 Dec 2023 | 1.9100 | 2.5500 | 1.8600 | 2.4800 | 2.4800 | 322,400 |
| 11 Dec 2023 | 1.9100 | 2.0700 | 1.8500 | 1.9600 | 1.9600 | 61,000 |
| 11 Dec 2023 | 1:20 Stock split | |||||
| 08 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 22,930 |
| 07 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 12,765 |
| 06 Dec 2023 | 2.0000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 9,155 |
| 05 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 14,315 |
| 04 Dec 2023 | 2.0000 | 2.4000 | 2.0000 | 2.4000 | 2.4000 | 12,740 |
| 01 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 9,930 |
| 30 Nov 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 8,935 |
| 29 Nov 2023 | 2.2000 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 14,765 |
| 28 Nov 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 7,380 |
| 27 Nov 2023 | 2.4000 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 5,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.