Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianpu Technology Inc ADR (NY: JT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 20, 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 (%)
Oct 31, 2018 4.700 5.070 4.700 4.980 134,927 +0.29(+6.18%)
Oct 30, 2018 4.700 4.975 4.660 4.690 116,936 -0.07(-1.47%)
Oct 29, 2018 4.870 5.160 4.690 4.760 118,393 -0.12(-2.46%)
Oct 26, 2018 4.850 4.980 4.770 4.880 87,800 +0.01(+0.21%)
Oct 25, 2018 4.710 5.000 4.660 4.870 73,751 +0.19(+4.06%)
Oct 24, 2018 4.820 4.880 4.610 4.680 63,831 -0.04(-0.85%)
Oct 23, 2018 4.690 4.780 4.540 4.720 64,429 +0.01(+0.21%)
Oct 22, 2018 4.590 4.860 4.590 4.710 107,583 +0.19(+4.20%)
Oct 19, 2018 4.460 4.690 4.460 4.520 53,600 +0.07(+1.57%)
Oct 18, 2018 4.900 4.900 4.450 4.450 132,311 -0.46(-9.37%)
Oct 17, 2018 4.900 5.000 4.830 4.910 90,016 +0.05(+1.03%)
Oct 16, 2018 4.900 5.120 4.790 4.860 137,072 -0.03(-0.61%)
Oct 15, 2018 4.867 5.065 4.830 4.890 96,624 +0.05(+1.03%)
Oct 12, 2018 4.800 5.110 4.760 4.840 135,500 +0.07(+1.47%)
Oct 11, 2018 4.710 4.811 4.630 4.770 149,917 +0.03(+0.63%)
Oct 10, 2018 4.610 4.820 4.570 4.740 204,291 +0.13(+2.82%)
Oct 09, 2018 4.800 4.800 4.510 4.610 206,737 -0.17(-3.56%)
Oct 08, 2018 4.760 4.930 4.610 4.780 137,378 -0.01(-0.21%)
Oct 05, 2018 5.000 5.100 4.665 4.790 163,400 -0.20(-4.01%)
Oct 04, 2018 5.230 5.290 4.940 4.990 229,958 -0.31(-5.85%)
Oct 03, 2018 4.850 5.460 4.850 5.300 1,979,087 +0.41(+8.38%)
Oct 02, 2018 4.930 4.988 4.700 4.890 78,184 -0.05(-1.01%)
Oct 01, 2018 4.880 5.070 4.790 4.940 97,244 +0.05(+1.02%)
Sep 28, 2018 4.910 4.950 4.500 4.890 187,800 -0.09(-1.81%)
Sep 27, 2018 5.020 5.080 4.960 4.980 75,381 -0.03(-0.60%)
Sep 26, 2018 4.940 5.030 4.920 5.010 132,253 +0.01(+0.20%)
Sep 25, 2018 5.040 5.080 4.860 5.000 363,294 -0.05(-0.99%)
Sep 24, 2018 4.930 5.060 4.870 5.050 121,673 +0.10(+2.02%)
Sep 21, 2018 4.870 5.050 4.850 4.950 189,000 +0.13(+2.70%)
Sep 20, 2018 5.000 5.380 4.688 4.820 279,577 +0.33(+7.35%)
Sep 19, 2018 4.340 4.620 4.340 4.490 790,108 +0.15(+3.46%)
Sep 18, 2018 4.400 4.550 4.310 4.340 169,679 +0.00(+0.00%)
Sep 17, 2018 4.350 4.370 4.250 4.340 65,409 +0.02(+0.46%)
Sep 14, 2018 4.300 4.360 4.270 4.320 36,000 +0.02(+0.47%)
Sep 13, 2018 4.330 4.363 4.180 4.300 59,218 +0.04(+0.94%)
Sep 12, 2018 4.400 4.400 4.190 4.260 114,093 -0.11(-2.52%)
Sep 11, 2018 4.610 4.640 4.310 4.370 62,602 -0.23(-5.00%)
Sep 10, 2018 4.770 4.830 4.450 4.600 114,555 -0.24(-4.96%)
Sep 07, 2018 5.010 5.020 4.760 4.840 964,700 -0.16(-3.20%)
Sep 06, 2018 5.020 5.120 4.890 5.000 52,552 -0.13(-2.53%)
Sep 05, 2018 5.130 5.180 4.990 5.130 55,060 +0.00(+0.00%)
Sep 04, 2018 5.140 5.241 5.020 5.130 80,633 -0.02(-0.39%)
Aug 31, 2018 5.150 5.150 5.150 0 +0.06(+1.18%)
Aug 30, 2018 5.080 5.190 5.060 5.090 59,585 -0.02(-0.39%)
Aug 29, 2018 4.990 5.340 4.970 5.110 81,188 +0.11(+2.20%)
Aug 28, 2018 5.100 5.114 4.810 5.000 37,906 -0.08(-1.57%)
Aug 27, 2018 5.010 5.300 4.950 5.080 145,843 +0.09(+1.80%)
Aug 24, 2018 4.880 5.040 4.870 4.990 76,800 +0.14(+2.89%)
Aug 23, 2018 4.960 5.080 4.802 4.850 58,179 -0.03(-0.61%)
Aug 22, 2018 4.950 4.990 4.840 4.880 26,445 -0.07(-1.41%)
Aug 21, 2018 4.780 4.970 4.760 4.950 58,440 +0.12(+2.48%)
Aug 20, 2018 4.810 4.920 4.740 4.830 79,886 +0.12(+2.55%)
Aug 17, 2018 4.570 4.755 4.501 4.710 80,700 +0.16(+3.52%)
Aug 16, 2018 4.300 4.600 4.181 4.550 123,328 +0.39(+9.37%)
Aug 15, 2018 4.150 4.192 4.010 4.160 123,289 +0.00(+0.00%)
Aug 14, 2018 4.250 4.333 4.110 4.160 125,005 -0.09(-2.12%)
Aug 13, 2018 4.540 4.690 4.090 4.250 163,373 -0.30(-6.59%)
Aug 10, 2018 4.610 4.750 4.510 4.550 82,300 -0.10(-2.15%)
Aug 09, 2018 4.790 4.860 4.650 4.650 39,667 -0.14(-2.92%)
Aug 08, 2018 4.760 4.850 4.610 4.790 53,289 +0.03(+0.63%)
Aug 07, 2018 4.800 4.870 4.760 4.760 103,943 -0.04(-0.83%)
Aug 06, 2018 4.850 4.870 4.763 4.800 20,786 -0.03(-0.62%)
Aug 03, 2018 4.900 4.930 4.760 4.830 71,500 -0.11(-2.23%)
Aug 02, 2018 4.980 5.100 4.870 4.940 131,852 -0.02(-0.40%)
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.