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 29, 2023
0.9600
1.020
0.9350
0.9898
37,346
-0.00(-0.02%)
Sep 28, 2023
0.9200
0.9999
0.9200
0.9900
15,154
+0.04(+4.21%)
Sep 27, 2023
0.9400
0.9868
0.9006
0.9500
33,298
+0.04(+3.87%)
Sep 26, 2023
0.9000
0.9459
0.8762
0.9146
34,631
-0.02(-2.43%)
Sep 25, 2023
0.9000
0.9500
0.9200
0.9374
31,367
+0.04(+4.16%)
Sep 22, 2023
0.9800
1.000
0.9000
0.9000
32,983
-0.03(-3.23%)
Sep 21, 2023
1.016
1.016
0.9000
0.9300
24,697
-0.09(-8.82%)
Sep 20, 2023
1.040
1.090
0.9800
1.020
98,488
-0.03(-2.86%)
Sep 19, 2023
0.9600
1.097
0.9595
1.050
107,415
+0.06(+6.06%)
Sep 18, 2023
0.8800
1.010
0.8699
0.9900
63,830
+0.06(+6.45%)
Sep 15, 2023
0.8500
0.9700
0.8500
0.9300
45,238
+0.07(+8.53%)
Sep 14, 2023
0.8600
0.9300
0.7900
0.8569
79,762
-0.03(-3.43%)
Sep 13, 2023
0.7418
0.9190
0.7418
0.8873
41,766
+0.04(+4.39%)
Sep 12, 2023
0.8800
0.9240
0.8500
0.8500
8,224
-0.04(-4.49%)
Sep 11, 2023
0.9400
0.9450
0.8900
0.8900
5,282
+0.00(+0.00%)
Sep 08, 2023
0.9400
0.9688
0.8900
0.8900
9,574
-0.01(-1.13%)
Sep 07, 2023
0.9200
0.9404
0.8900
0.9002
10,125
-0.04(-4.58%)
Sep 06, 2023
0.9500
0.9930
0.9223
0.9434
49,914
+0.02(+2.21%)
Sep 05, 2023
1.000
1.000
0.9200
0.9230
10,184
-0.06(-5.82%)
Sep 01, 2023
1.080
1.080
0.9300
0.9800
93,468
-0.05(-4.85%)
Aug 31, 2023
1.060
1.110
0.9340
1.030
36,229
+0.01(+0.98%)
Aug 30, 2023
1.080
1.230
0.9470
1.020
167,871
+0.00(+0.00%)
Aug 29, 2023
0.8500
1.020
0.8501
1.020
91,943
+0.14(+15.91%)
Aug 28, 2023
0.8400
0.9148
0.8356
0.8800
38,010
+0.01(+1.15%)
Aug 25, 2023
0.9300
0.9300
0.8373
0.8700
38,292
-0.03(-2.96%)
Aug 24, 2023
0.9300
0.9700
0.8659
0.8965
50,770
-0.06(-6.42%)
Aug 23, 2023
0.9473
1.050
0.9400
0.9580
53,274
-0.02(-2.22%)
Aug 22, 2023
0.9850
1.040
0.9600
0.9798
48,103
-0.03(-2.99%)
Aug 21, 2023
1.030
1.100
0.9710
1.010
50,737
-0.08(-7.34%)
Aug 18, 2023
1.140
1.200
1.090
1.090
40,716
-0.06(-5.22%)
Aug 17, 2023
1.120
1.150
1.049
1.150
35,779
+0.00(+0.00%)
Aug 16, 2023
1.150
1.190
1.090
1.150
38,569
-0.02(-1.71%)
Aug 15, 2023
1.270
1.270
1.165
1.170
44,775
-0.08(-6.40%)
Aug 14, 2023
1.340
1.340
1.220
1.250
52,500
-0.05(-3.85%)
Aug 11, 2023
1.370
1.370
1.261
1.300
50,504
-0.02(-1.52%)
Aug 10, 2023
1.270
1.440
1.270
1.320
92,277
+0.04(+3.13%)
Aug 09, 2023
1.290
1.390
1.270
1.280
55,968
+0.00(+0.00%)
Aug 08, 2023
1.230
1.300
1.260
1.280
47,920
-0.01(-0.78%)
Aug 07, 2023
1.420
1.420
1.240
1.290
91,536
-0.12(-8.51%)
Aug 04, 2023
1.400
1.480
1.350
1.410
63,897
-0.05(-3.42%)
Aug 03, 2023
1.340
1.480
1.335
1.460
61,501
+0.10(+7.35%)
Aug 02, 2023
1.350
1.460
1.320
1.360
41,514
-0.03(-2.42%)
Aug 01, 2023
1.380
1.500
1.340
1.394
54,421
-0.05(-3.22%)
Jul 31, 2023
1.380
1.440
1.320
1.440
46,305
+0.01(+0.70%)
Jul 28, 2023
1.340
1.490
1.290
1.430
115,457
+0.09(+6.72%)
Jul 27, 2023
1.370
1.370
1.280
1.340
16,617
+0.04(+3.08%)
Jul 26, 2023
1.300
1.400
1.290
1.300
58,739
+0.02(+1.56%)
Jul 25, 2023
1.359
1.359
1.235
1.280
53,855
-0.03(-2.29%)
Jul 24, 2023
1.340
1.430
1.270
1.310
51,669
+0.00(+0.00%)
Jul 21, 2023
1.340
1.460
1.250
1.310
51,415
-0.05(-3.68%)
Jul 20, 2023
1.350
1.425
1.320
1.360
31,037
-0.01(-0.73%)
Jul 19, 2023
1.340
1.430
1.340
1.370
24,257
-0.02(-1.44%)
Jul 18, 2023
1.340
1.420
1.300
1.390
53,992
-0.04(-2.80%)
Jul 17, 2023
1.460
1.540
1.300
1.430
36,075
-0.08(-5.30%)
Jul 14, 2023
1.490
1.540
1.400
1.510
50,824
+0.03(+2.03%)
Jul 13, 2023
1.230
1.540
1.230
1.480
118,296
+0.20(+15.62%)
Jul 12, 2023
1.280
1.300
1.155
1.280
17,979
+0.06(+4.92%)
Jul 11, 2023
1.170
1.270
1.131
1.220
21,818
+0.03(+2.52%)
Jul 10, 2023
1.300
1.300
1.115
1.190
51,668
-0.06(-4.80%)
Jul 07, 2023
1.120
1.280
1.100
1.250
22,950
+0.10(+8.70%)
Jul 06, 2023
1.070
1.160
1.070
1.150
13,249
+0.02(+1.77%)
Jul 05, 2023
1.060
1.154
1.060
1.130
15,247
+0.00(+0.00%)
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
.