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 (%)
Dec 31, 2018 3.970 4.250 3.970 4.170 356,200 +0.16(+3.99%)
Dec 28, 2018 3.980 4.220 3.900 4.010 378,900 +0.01(+0.25%)
Dec 27, 2018 3.900 4.010 3.770 4.000 368,564 +0.07(+1.78%)
Dec 26, 2018 3.900 4.000 3.720 3.930 312,149 -0.12(-2.96%)
Dec 24, 2018 3.730 4.080 3.720 4.050 186,800 +0.25(+6.58%)
Dec 21, 2018 3.690 3.850 3.690 3.800 317,900 +0.04(+1.06%)
Dec 20, 2018 3.650 3.805 3.650 3.760 221,593 +0.08(+2.17%)
Dec 19, 2018 3.710 4.000 3.600 3.680 349,539 -0.10(-2.65%)
Dec 18, 2018 3.500 3.830 3.490 3.780 369,615 +0.25(+7.08%)
Dec 17, 2018 3.650 3.680 3.500 3.530 331,425 -0.08(-2.22%)
Dec 14, 2018 3.570 3.800 3.530 3.610 534,000 -0.06(-1.63%)
Dec 13, 2018 3.710 3.855 3.650 3.670 360,220 -0.05(-1.34%)
Dec 12, 2018 3.710 4.030 3.710 3.720 241,696 -0.03(-0.80%)
Dec 11, 2018 3.800 3.920 3.740 3.750 237,695 -0.05(-1.32%)
Dec 10, 2018 4.100 4.210 3.710 3.800 271,356 -0.34(-8.21%)
Dec 07, 2018 4.290 4.410 4.100 4.140 237,400 -0.15(-3.50%)
Dec 06, 2018 4.100 4.480 4.030 4.290 206,660 +0.05(+1.18%)
Dec 04, 2018 4.400 4.480 4.110 4.240 245,900 -0.24(-5.36%)
Dec 03, 2018 4.370 4.620 4.370 4.480 244,791 +0.12(+2.75%)
Nov 30, 2018 4.250 4.460 4.180 4.360 143,600 +0.02(+0.46%)
Nov 29, 2018 4.440 4.525 4.300 4.340 119,917 -0.19(-4.19%)
Nov 28, 2018 4.410 4.690 4.290 4.530 211,213 +0.11(+2.49%)
Nov 27, 2018 4.590 4.640 4.400 4.420 162,761 -0.24(-5.15%)
Nov 26, 2018 4.470 4.755 4.460 4.660 174,636 +0.16(+3.56%)
Nov 23, 2018 4.400 4.620 4.400 4.500 107,200 -0.03(-0.66%)
Nov 21, 2018 4.530 4.530 4.530 0 +0.06(+1.34%)
Nov 20, 2018 5.290 5.371 4.310 4.470 569,109 -0.98(-17.98%)
Nov 19, 2018 5.700 5.700 5.300 5.450 268,176 -0.20(-3.54%)
Nov 16, 2018 5.650 5.920 5.590 5.650 106,700 -0.02(-0.35%)
Nov 15, 2018 5.600 5.800 5.510 5.670 117,438 +0.01(+0.18%)
Nov 14, 2018 5.630 5.760 5.560 5.660 91,688 -0.04(-0.70%)
Nov 13, 2018 5.690 5.897 5.690 5.700 54,154 -0.07(-1.21%)
Nov 12, 2018 5.820 5.900 5.550 5.770 90,127 -0.01(-0.17%)
Nov 09, 2018 6.000 6.000 5.720 5.780 74,200 -0.23(-3.83%)
Nov 08, 2018 5.850 6.090 5.850 6.010 70,684 +0.14(+2.39%)
Nov 07, 2018 5.800 5.900 5.760 5.870 69,139 +0.14(+2.44%)
Nov 06, 2018 5.840 6.010 5.670 5.730 54,547 -0.09(-1.55%)
Nov 05, 2018 6.030 6.060 5.760 5.820 84,063 -0.23(-3.80%)
Nov 02, 2018 5.310 6.090 5.310 6.050 517,200 +0.81(+15.46%)
Nov 01, 2018 4.950 5.280 4.950 5.240 247,285 +0.26(+5.22%)
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%)
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.