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 (%)
Feb 28, 2018 7.250 7.310 6.600 6.690 329,784 -0.59(-8.10%)
Feb 27, 2018 7.350 7.390 7.200 7.280 152,254 -0.04(-0.55%)
Feb 26, 2018 7.500 7.500 7.261 7.320 118,926 -0.11(-1.48%)
Feb 23, 2018 7.470 7.610 7.270 7.430 176,397 -0.03(-0.40%)
Feb 22, 2018 7.350 7.650 7.250 7.460 225,596 +0.06(+0.81%)
Feb 21, 2018 7.280 7.462 7.200 7.400 156,847 +0.04(+0.54%)
Feb 20, 2018 7.530 7.780 7.310 7.360 250,703 +0.10(+1.38%)
Feb 16, 2018 7.260 7.260 7.260 0 -0.02(-0.27%)
Feb 15, 2018 6.880 7.490 6.800 7.280 368,861 +0.45(+6.59%)
Feb 14, 2018 6.770 6.980 6.690 6.830 348,161 +0.12(+1.79%)
Feb 13, 2018 6.870 6.870 6.650 6.710 370,065 -0.05(-0.74%)
Feb 12, 2018 6.680 7.000 6.610 6.760 301,481 +0.12(+1.81%)
Feb 09, 2018 6.640 6.740 6.560 6.640 382,709 -0.01(-0.15%)
Feb 08, 2018 6.770 6.910 6.600 6.650 127,860 -0.13(-1.92%)
Feb 07, 2018 6.750 6.979 6.610 6.780 224,850 +0.08(+1.19%)
Feb 06, 2018 6.810 7.100 6.600 6.700 515,853 -0.37(-5.23%)
Feb 05, 2018 7.500 7.510 7.050 7.070 192,931 -0.49(-6.48%)
Feb 02, 2018 7.480 7.655 7.250 7.560 172,195 -0.04(-0.53%)
Feb 01, 2018 7.710 8.019 7.500 7.600 309,238 -0.11(-1.43%)
Jan 31, 2018 8.260 8.299 7.400 7.710 411,015 -0.53(-6.43%)
Jan 30, 2018 8.360 8.360 8.250 8.240 248,330 -0.12(-1.44%)
Jan 29, 2018 8.380 8.399 8.150 8.360 141,733 -0.02(-0.24%)
Jan 26, 2018 8.820 8.820 8.230 8.380 461,386 -0.44(-4.99%)
Jan 25, 2018 8.800 9.490 8.190 8.820 1,027,529 +0.01(+0.11%)
Jan 24, 2018 7.790 8.850 7.700 8.810 719,038 +1.12(+14.56%)
Jan 23, 2018 7.570 8.000 7.550 7.690 280,696 +0.11(+1.45%)
Jan 22, 2018 7.780 7.840 7.420 7.580 178,743 -0.06(-0.79%)
Jan 19, 2018 7.310 7.725 7.310 7.640 332,848 +0.29(+3.95%)
Jan 18, 2018 7.110 7.650 7.100 7.350 419,149 +0.32(+4.55%)
Jan 17, 2018 7.010 7.090 6.870 7.030 197,706 +0.01(+0.14%)
Jan 16, 2018 7.010 7.063 6.907 7.020 233,191 -0.01(-0.14%)
Jan 12, 2018 7.030 7.030 7.030 0 -0.46(-6.14%)
Jan 11, 2018 7.480 7.680 7.380 7.490 479,329 +0.00(+0.00%)
Jan 10, 2018 7.570 7.700 7.220 7.490 517,828 -0.16(-2.09%)
Jan 09, 2018 7.520 7.850 7.420 7.650 901,299 +0.20(+2.68%)
Jan 08, 2018 7.040 7.480 6.960 7.450 623,172 +0.65(+9.56%)
Jan 05, 2018 6.410 6.860 6.410 6.800 274,385 +0.43(+6.75%)
Jan 04, 2018 6.730 6.730 6.330 6.370 378,501 -0.21(-3.19%)
Jan 03, 2018 6.550 6.856 6.500 6.580 222,383 +0.08(+1.23%)
Jan 02, 2018 6.770 7.200 6.540 6.500 256,961 +0.02(+0.31%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.41%)
Dec 28, 2017 6.660 6.769 6.610 6.640 551,968 +0.10(+1.53%)
Dec 27, 2017 6.450 6.550 6.420 6.540 313,572 +0.03(+0.46%)
Dec 26, 2017 6.670 6.670 6.450 6.510 435,367 -0.16(-2.40%)
Dec 22, 2017 6.730 6.770 6.700 6.670 268,956 -0.03(-0.45%)
Dec 21, 2017 6.700 6.890 6.600 6.700 406,503 -0.10(-1.47%)
Dec 20, 2017 7.050 7.050 6.750 6.800 422,028 -0.17(-2.44%)
Dec 19, 2017 6.810 7.250 6.310 6.970 1,160,333 +0.27(+4.03%)
Dec 18, 2017 7.370 7.440 6.700 6.700 635,439 -0.80(-10.67%)
Dec 15, 2017 7.390 7.500 7.170 7.500 1,206,351 +0.10(+1.35%)
Dec 14, 2017 7.880 7.910 7.150 7.400 2,009,478 -0.60(-7.50%)
Dec 13, 2017 6.590 8.051 6.590 8.000 2,031,657 +1.30(+19.40%)
Dec 12, 2017 6.290 6.850 6.210 6.700 732,683 +0.30(+4.69%)
Dec 11, 2017 5.980 6.590 5.980 6.400 1,082,668 +0.40(+6.67%)
Dec 08, 2017 5.630 6.140 5.340 6.000 1,144,608 +0.39(+6.95%)
Dec 07, 2017 4.970 5.650 4.930 5.610 407,851 +0.75(+15.43%)
Dec 06, 2017 4.980 4.980 4.820 4.860 240,867 -0.05(-1.02%)
Dec 05, 2017 5.100 5.160 4.900 4.910 449,067 -0.24(-4.66%)
Dec 04, 2017 5.100 5.100 4.890 5.150 660,138 +0.15(+3.00%)
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.