Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2022
1.750
1.770
1.600
1.620
104,866
-0.12(-6.90%)
Sep 29, 2022
1.830
1.830
1.710
1.740
107,070
-0.06(-3.33%)
Sep 28, 2022
1.670
1.800
1.670
1.800
110,125
+0.09(+5.26%)
Sep 27, 2022
1.640
1.730
1.620
1.710
52,107
+0.04(+2.40%)
Sep 26, 2022
1.650
1.720
1.600
1.670
52,046
-0.03(-1.76%)
Sep 23, 2022
1.800
1.800
1.600
1.700
54,735
-0.10(-5.56%)
Sep 22, 2022
1.910
1.953
1.771
1.800
57,940
-0.14(-7.22%)
Sep 21, 2022
1.930
2.020
1.910
1.940
101,205
-0.02(-1.02%)
Sep 20, 2022
1.860
1.960
1.860
1.960
58,231
+0.05(+2.62%)
Sep 19, 2022
1.930
2.020
1.850
1.910
69,605
-0.09(-4.50%)
Sep 16, 2022
2.050
2.075
1.910
2.000
120,298
-0.11(-5.21%)
Sep 15, 2022
2.050
2.151
2.050
2.110
86,626
+0.01(+0.48%)
Sep 14, 2022
2.030
2.120
2.030
2.100
62,190
+0.02(+0.96%)
Sep 13, 2022
2.130
2.130
1.990
2.080
27,090
-0.12(-5.45%)
Sep 12, 2022
2.180
2.220
2.090
2.200
102,878
+0.04(+1.85%)
Sep 09, 2022
2.060
2.170
2.060
2.160
94,601
+0.04(+1.89%)
Sep 08, 2022
2.000
2.160
2.000
2.120
108,220
+0.05(+2.42%)
Sep 07, 2022
2.020
2.100
2.020
2.070
111,553
+0.07(+3.50%)
Sep 06, 2022
1.950
2.030
1.830
2.000
64,805
+0.04(+2.04%)
Sep 02, 2022
2.000
2.000
1.900
1.960
51,813
-0.02(-1.01%)
Sep 01, 2022
1.870
1.990
1.870
1.980
108,165
+0.11(+5.88%)
Aug 31, 2022
1.760
1.890
1.760
1.870
62,175
+0.10(+5.65%)
Aug 30, 2022
1.820
1.850
1.730
1.770
102,527
-0.01(-0.56%)
Aug 29, 2022
1.720
1.840
1.720
1.780
107,348
+0.01(+0.56%)
Aug 26, 2022
1.700
1.800
1.690
1.770
50,991
+0.04(+2.31%)
Aug 25, 2022
1.740
1.835
1.700
1.730
109,240
-0.02(-1.14%)
Aug 24, 2022
1.680
1.800
1.680
1.750
105,567
+0.07(+4.17%)
Aug 23, 2022
2.050
2.150
1.680
1.680
360,167
-0.27(-13.85%)
Aug 22, 2022
2.020
2.100
1.940
1.950
119,527
-0.11(-5.34%)
Aug 19, 2022
2.090
2.100
1.940
2.060
120,362
+0.00(+0.00%)
Aug 18, 2022
1.960
2.120
1.900
2.060
148,408
+0.08(+4.04%)
Aug 17, 2022
2.000
2.000
1.940
1.980
52,047
+0.01(+0.51%)
Aug 16, 2022
1.900
2.000
1.840
1.970
107,092
+0.06(+3.14%)
Aug 15, 2022
1.950
1.950
1.860
1.910
51,317
+0.01(+0.53%)
Aug 12, 2022
1.900
1.980
1.871
1.900
203,881
+0.04(+2.15%)
Aug 11, 2022
1.880
1.940
1.830
1.860
56,676
+0.03(+1.64%)
Aug 10, 2022
1.910
1.910
1.730
1.830
51,112
-0.02(-1.08%)
Aug 09, 2022
1.850
1.980
1.820
1.850
137,470
-0.05(-2.63%)
Aug 08, 2022
1.940
1.950
1.820
1.900
63,321
+0.11(+6.15%)
Aug 05, 2022
1.790
1.940
1.710
1.790
102,651
-0.05(-2.72%)
Aug 04, 2022
1.720
1.840
1.720
1.840
111,845
+0.10(+5.75%)
Aug 03, 2022
1.720
1.740
1.670
1.740
59,730
+0.03(+1.75%)
Aug 02, 2022
1.740
1.770
1.670
1.710
114,781
-0.03(-1.72%)
Aug 01, 2022
1.690
1.790
1.690
1.740
110,545
+0.04(+2.35%)
Jul 29, 2022
1.800
1.840
1.585
1.700
107,608
-0.10(-5.56%)
Jul 28, 2022
1.720
1.850
1.700
1.800
101,424
+0.06(+3.45%)
Jul 27, 2022
1.660
1.800
1.660
1.740
201,688
+0.06(+3.57%)
Jul 26, 2022
1.660
1.680
1.600
1.680
104,466
+0.06(+3.70%)
Jul 25, 2022
1.570
1.670
1.570
1.620
104,628
+0.01(+0.62%)
Jul 22, 2022
1.600
1.720
1.530
1.610
216,577
-0.03(-1.83%)
Jul 21, 2022
1.580
1.660
1.580
1.640
113,859
+0.07(+4.46%)
Jul 20, 2022
1.500
1.620
1.420
1.570
107,716
+0.08(+5.37%)
Jul 19, 2022
1.610
1.610
1.451
1.490
63,199
-0.06(-3.87%)
Jul 18, 2022
1.530
1.554
1.460
1.550
50,670
+0.05(+3.33%)
Jul 15, 2022
1.560
1.590
1.480
1.500
108,372
-0.04(-2.91%)
Jul 14, 2022
1.630
1.630
1.510
1.545
105,375
-0.05(-2.83%)
Jul 13, 2022
1.540
1.610
1.540
1.590
102,549
+0.04(+2.58%)
Jul 12, 2022
1.470
1.590
1.420
1.550
54,854
+0.08(+5.44%)
Jul 11, 2022
1.410
1.495
1.390
1.470
105,303
+0.01(+0.68%)
Jul 08, 2022
1.540
1.540
1.405
1.460
56,357
-0.04(-2.67%)
Jul 07, 2022
1.500
1.580
1.330
1.500
155,832
-0.04(-2.60%)
Jul 06, 2022
1.600
1.640
1.500
1.540
103,925
-0.06(-3.75%)
Jul 05, 2022
1.660
1.660
1.500
1.600
123,872
-0.06(-3.61%)
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
.