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 (%)
Apr 30, 2018 5.470 5.520 5.420 5.470 125,456 +0.04(+0.74%)
Apr 27, 2018 5.280 5.530 5.280 5.430 201,469 +0.15(+2.84%)
Apr 26, 2018 5.230 5.465 5.210 5.280 137,718 +0.08(+1.54%)
Apr 25, 2018 5.200 5.280 5.180 5.200 249,597 -0.01(-0.19%)
Apr 24, 2018 5.300 5.320 5.160 5.210 250,082 -0.09(-1.70%)
Apr 23, 2018 5.350 5.580 5.260 5.300 103,398 -0.05(-0.93%)
Apr 20, 2018 5.500 5.600 5.190 5.350 328,284 -0.14(-2.55%)
Apr 19, 2018 5.680 5.680 5.410 5.490 133,604 -0.21(-3.68%)
Apr 18, 2018 5.890 5.900 5.660 5.700 81,067 -0.18(-3.06%)
Apr 17, 2018 5.820 5.950 5.740 5.880 128,012 +0.07(+1.20%)
Apr 16, 2018 5.600 5.970 5.570 5.810 176,033 +0.20(+3.57%)
Apr 13, 2018 5.520 5.950 5.520 5.610 85,096 +0.09(+1.63%)
Apr 12, 2018 5.430 5.800 5.430 5.520 239,081 +0.11(+2.03%)
Apr 11, 2018 5.240 5.489 5.240 5.410 96,077 +0.17(+3.24%)
Apr 10, 2018 5.190 5.320 5.130 5.240 239,386 +0.09(+1.75%)
Apr 09, 2018 5.220 5.270 5.130 5.150 245,126 -0.06(-1.15%)
Apr 06, 2018 5.290 5.300 5.126 5.210 269,337 -0.16(-2.98%)
Apr 05, 2018 5.420 5.550 5.300 5.370 282,127 -0.03(-0.56%)
Apr 04, 2018 5.540 5.540 5.340 5.400 476,402 -0.34(-5.92%)
Apr 03, 2018 5.400 5.740 5.300 5.740 365,965 +0.40(+7.49%)
Apr 02, 2018 5.530 5.820 5.280 5.340 614,782 -0.19(-3.44%)
Mar 29, 2018 5.530 5.530 5.530 0 -0.01(-0.18%)
Mar 28, 2018 5.820 5.820 5.510 5.540 148,000 -0.27(-4.65%)
Mar 27, 2018 5.650 5.850 5.550 5.810 283,700 +0.14(+2.47%)
Mar 26, 2018 6.070 6.070 5.530 5.670 458,944 -0.37(-6.13%)
Mar 23, 2018 6.040 6.090 5.920 6.040 383,320 -0.01(-0.17%)
Mar 22, 2018 6.200 6.210 6.020 6.050 264,154 -0.18(-2.89%)
Mar 21, 2018 6.200 6.270 6.200 6.230 356,636 +0.08(+1.30%)
Mar 20, 2018 6.220 6.300 6.040 6.150 298,437 -0.07(-1.13%)
Mar 19, 2018 6.320 6.320 6.160 6.220 122,927 -0.13(-2.05%)
Mar 16, 2018 6.320 6.390 6.280 6.350 217,249 +0.06(+0.95%)
Mar 15, 2018 6.310 6.390 6.220 6.290 143,850 -0.01(-0.16%)
Mar 14, 2018 6.240 6.340 6.240 6.300 203,959 +0.06(+0.96%)
Mar 13, 2018 6.340 6.460 6.050 6.240 266,112 -0.07(-1.11%)
Mar 12, 2018 6.070 6.370 5.990 6.310 454,398 +0.31(+5.17%)
Mar 09, 2018 6.000 6.110 5.890 6.000 732,423 -0.02(-0.33%)
Mar 08, 2018 6.120 6.190 6.000 6.020 283,646 -0.09(-1.47%)
Mar 07, 2018 6.010 6.110 420,967 -0.19(-3.02%)
Mar 06, 2018 6.730 6.770 6.280 6.300 450,201 -0.39(-5.83%)
Mar 05, 2018 7.090 7.250 6.600 6.690 503,780 -0.24(-3.46%)
Mar 02, 2018 6.700 7.090 6.590 6.930 265,025 +0.20(+2.97%)
Mar 01, 2018 6.740 6.756 6.594 6.730 285,389 +0.04(+0.60%)
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%)
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.