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 (%)
Nov 30, 2020 2.970 2.970 2.790 2.840 133,157 -0.10(-3.24%)
Nov 27, 2020 2.850 2.980 2.760 2.935 155,000 +0.17(+5.96%)
Nov 25, 2020 2.890 3.080 2.730 2.770 321,500 -0.10(-3.48%)
Nov 24, 2020 3.020 3.020 2.740 2.870 158,456 -0.01(-0.35%)
Nov 23, 2020 2.750 2.960 2.750 2.880 205,584 +0.13(+4.84%)
Nov 20, 2020 2.820 3.070 2.700 2.747 229,100 -0.07(-2.59%)
Nov 19, 2020 2.750 2.850 2.600 2.820 255,779 -0.08(-2.76%)
Nov 18, 2020 2.820 3.020 2.720 2.900 160,121 -0.02(-0.68%)
Nov 17, 2020 3.000 3.110 2.916 2.920 51,438 -0.05(-1.68%)
Nov 16, 2020 2.890 3.090 2.873 2.970 67,771 +0.05(+1.71%)
Nov 13, 2020 2.850 3.140 2.820 2.920 128,400 -0.02(-0.68%)
Nov 12, 2020 3.060 3.270 2.810 2.940 316,458 -0.16(-5.16%)
Nov 11, 2020 2.970 3.200 2.780 3.100 177,995 +0.16(+5.44%)
Nov 10, 2020 2.890 3.030 2.673 2.940 148,511 +0.07(+2.44%)
Nov 09, 2020 3.030 3.340 2.760 2.870 189,792 -0.21(-6.82%)
Nov 06, 2020 3.350 3.350 3.050 3.080 162,800 -0.24(-7.23%)
Nov 05, 2020 3.440 3.440 3.120 3.320 106,140 -0.19(-5.41%)
Nov 04, 2020 3.560 3.625 3.310 3.510 175,982 -0.02(-0.57%)
Nov 03, 2020 3.810 4.000 3.500 3.530 86,334 -0.23(-6.12%)
Nov 02, 2020 3.800 4.087 3.605 3.760 98,731 +0.02(+0.53%)
Oct 30, 2020 4.620 4.750 3.555 3.740 205,400 +3.18(+563.12%)
Oct 29, 2020 0.5598 0.5999 0.5300 0.5640 263,328 +0.02(+4.25%)
Oct 28, 2020 0.5978 0.5978 0.5400 0.5410 205,096 -0.02(-3.98%)
Oct 27, 2020 0.5800 0.5800 0.5415 0.5634 626,784 -0.02(-2.81%)
Oct 26, 2020 0.6200 0.6598 0.5500 0.5797 657,592 -0.06(-9.08%)
Oct 23, 2020 0.6900 0.7165 0.6230 0.6376 487,800 -0.01(-1.91%)
Oct 22, 2020 0.7770 0.7800 0.6220 0.6500 1,126,365 -0.25(-27.38%)
Oct 21, 2020 0.8200 1.050 0.8100 0.8951 2,145,043 +0.04(+4.08%)
Oct 20, 2020 0.6500 0.9500 0.6300 0.8600 2,380,075 +0.15(+21.23%)
Oct 19, 2020 0.6100 0.9800 0.6100 0.7094 2,523,670 +0.10(+16.28%)
Oct 16, 2020 0.5630 0.6401 0.5630 0.6101 182,100 +0.05(+8.75%)
Oct 15, 2020 0.5750 0.6249 0.5500 0.5610 140,631 -0.02(-3.06%)
Oct 14, 2020 0.6499 0.6700 0.5755 0.5787 173,066 -0.05(-7.47%)
Oct 13, 2020 0.6348 0.6780 0.5601 0.6254 182,412 -0.00(-0.52%)
Oct 12, 2020 0.5190 0.7400 0.5190 0.6287 983,582 +0.09(+17.49%)
Oct 09, 2020 0.5100 0.5470 0.5046 0.5351 249,600 -0.01(-0.93%)
Oct 08, 2020 0.5500 0.5500 0.4900 0.5401 138,448 +0.00(+0.02%)
Oct 07, 2020 0.5200 0.5700 0.5103 0.5400 277,487 +0.03(+5.88%)
Oct 06, 2020 0.5200 0.5700 0.5100 0.5100 112,163 -0.02(-2.89%)
Oct 05, 2020 0.5380 0.5700 0.5060 0.5252 129,652 -0.01(-2.01%)
Oct 02, 2020 0.5200 0.5800 0.5145 0.5360 181,200 +0.05(+9.39%)
Oct 01, 2020 0.4900 0.5200 0.4200 0.4900 115,802 -0.02(-3.66%)
Sep 30, 2020 0.4800 0.5219 0.3500 0.5086 231,647 -0.02(-4.04%)
Sep 29, 2020 0.5800 0.5800 0.5100 0.5300 170,575 -0.02(-4.16%)
Sep 28, 2020 0.5500 0.5800 0.5228 0.5530 116,555 +0.02(+4.34%)
Sep 25, 2020 0.5500 0.5540 0.5136 0.5300 125,100 -0.01(-1.82%)
Sep 24, 2020 0.5194 0.5641 0.5106 0.5398 167,538 -0.00(-0.02%)
Sep 23, 2020 0.5540 0.5850 0.5120 0.5399 188,806 -0.01(-1.01%)
Sep 22, 2020 0.5680 0.5680 0.5120 0.5454 175,156 -0.00(-0.37%)
Sep 21, 2020 0.5257 0.5600 0.5220 0.5474 104,800 +0.03(+5.27%)
Sep 18, 2020 0.5600 0.5800 0.5200 0.5200 129,700 -0.06(-10.34%)
Sep 17, 2020 0.5800 0.5900 0.5500 0.5800 233,483 -0.01(-1.69%)
Sep 16, 2020 0.5670 0.5959 0.5310 0.5900 202,643 +0.02(+3.47%)
Sep 15, 2020 0.5202 0.6000 0.5202 0.5702 134,029 +0.01(+1.82%)
Sep 14, 2020 0.5200 0.5700 0.4800 0.5600 231,888 +0.03(+4.73%)
Sep 11, 2020 0.5400 0.5400 0.5060 0.5347 151,800 -0.01(-0.98%)
Sep 10, 2020 0.5400 0.5400 0.5100 0.5400 133,419 +0.00(+0.00%)
Sep 09, 2020 0.5434 0.5822 0.5162 0.5400 114,253 +0.02(+3.85%)
Sep 08, 2020 0.5100 0.5700 0.4958 0.5200 251,641 +0.00(+0.00%)
Sep 04, 2020 0.5080 0.5400 0.4698 0.5200 145,000 +0.02(+4.00%)
Sep 03, 2020 0.5800 0.5800 0.4700 0.5000 496,970 -0.06(-10.73%)
Sep 02, 2020 0.6000 0.6000 0.5601 0.5601 144,121 -0.05(-7.70%)
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.