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, 2019 7.030 7.200 6.850 7.190 358,984 +0.06(+0.84%)
Feb 27, 2019 7.010 7.160 6.800 7.130 424,356 -0.05(-0.70%)
Feb 26, 2019 6.560 7.190 6.210 7.180 499,203 +0.64(+9.79%)
Feb 25, 2019 7.400 7.500 6.210 6.540 644,156 +0.36(+5.83%)
Feb 22, 2019 5.900 6.270 5.860 6.180 371,100 +0.32(+5.46%)
Feb 21, 2019 6.090 6.150 5.740 5.860 294,753 -0.25(-4.09%)
Feb 20, 2019 6.130 6.300 6.080 6.110 376,031 -0.01(-0.16%)
Feb 19, 2019 6.410 6.470 6.050 6.120 329,423 -0.33(-5.12%)
Feb 15, 2019 6.240 6.470 6.110 6.450 410,800 +0.18(+2.87%)
Feb 14, 2019 5.990 6.300 5.970 6.270 428,845 +0.27(+4.50%)
Feb 13, 2019 6.120 6.180 5.930 6.000 385,831 -0.08(-1.32%)
Feb 12, 2019 5.940 6.130 5.940 6.080 372,700 +0.22(+3.75%)
Feb 11, 2019 6.090 6.100 5.850 5.860 352,242 -0.18(-2.98%)
Feb 08, 2019 6.240 6.270 5.930 6.040 211,200 -0.15(-2.42%)
Feb 07, 2019 6.470 6.500 6.160 6.190 241,737 -0.27(-4.18%)
Feb 06, 2019 6.480 6.560 6.390 6.460 332,546 +0.03(+0.47%)
Feb 05, 2019 6.340 6.460 6.340 6.430 426,336 +0.08(+1.26%)
Feb 04, 2019 6.180 6.375 6.180 6.350 308,971 +0.18(+2.92%)
Feb 01, 2019 6.140 6.330 6.140 6.170 380,000 +0.01(+0.16%)
Jan 31, 2019 6.170 6.350 6.100 6.160 453,902 +0.05(+0.82%)
Jan 30, 2019 5.930 6.140 5.930 6.110 362,443 +0.19(+3.21%)
Jan 29, 2019 5.750 5.950 5.740 5.920 349,253 +0.12(+2.07%)
Jan 28, 2019 5.340 5.890 5.220 5.800 283,140 +0.40(+7.41%)
Jan 25, 2019 5.520 5.690 5.270 5.400 374,300 -0.12(-2.17%)
Jan 24, 2019 5.760 5.850 5.500 5.520 324,710 -0.23(-4.00%)
Jan 23, 2019 5.620 5.905 5.620 5.750 331,755 +0.15(+2.68%)
Jan 22, 2019 5.740 5.740 5.520 5.600 381,225 -0.17(-2.95%)
Jan 18, 2019 5.530 5.900 5.530 5.770 395,600 +0.25(+4.53%)
Jan 17, 2019 5.390 5.670 5.390 5.520 357,679 +0.13(+2.41%)
Jan 16, 2019 5.260 5.530 5.210 5.390 361,705 +0.14(+2.67%)
Jan 15, 2019 4.990 5.480 4.990 5.250 259,975 +0.24(+4.79%)
Jan 14, 2019 4.960 5.140 4.960 5.010 317,359 +0.03(+0.60%)
Jan 11, 2019 4.970 5.170 4.970 4.980 371,500 -0.08(-1.58%)
Jan 10, 2019 4.980 5.150 4.980 5.060 366,988 +0.06(+1.20%)
Jan 09, 2019 5.000 5.100 4.850 5.000 375,446 +0.00(+0.00%)
Jan 08, 2019 4.870 5.130 4.810 5.000 397,249 +0.13(+2.67%)
Jan 07, 2019 4.800 5.030 4.680 4.870 442,753 +0.06(+1.25%)
Jan 04, 2019 4.440 5.040 4.400 4.810 433,900 +0.36(+8.09%)
Jan 03, 2019 4.320 4.530 4.290 4.450 321,333 +0.02(+0.45%)
Jan 02, 2019 4.060 4.530 4.060 4.430 332,950 +0.26(+6.24%)
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%)
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.