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
)
0.7799
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 (%)
Apr 29, 2022
1.180
1.280
1.160
1.230
30,975
+0.01(+0.82%)
Apr 28, 2022
1.180
1.300
1.140
1.220
100,670
+0.03(+2.52%)
Apr 27, 2022
1.170
1.220
1.170
1.190
51,163
+0.01(+0.85%)
Apr 26, 2022
1.140
1.180
1.110
1.180
31,940
+0.06(+5.36%)
Apr 25, 2022
1.100
1.130
1.070
1.120
40,929
-0.06(-5.08%)
Apr 22, 2022
1.250
1.250
1.120
1.180
45,176
-0.08(-6.35%)
Apr 21, 2022
1.220
1.260
1.200
1.260
51,286
+0.02(+1.61%)
Apr 20, 2022
1.220
1.240
1.170
1.240
52,696
+0.00(+0.00%)
Apr 19, 2022
1.210
1.250
1.151
1.240
72,950
+0.03(+2.48%)
Apr 18, 2022
1.130
1.220
1.120
1.210
42,292
+0.07(+6.14%)
Apr 14, 2022
1.060
1.150
1.060
1.140
60,574
+0.04(+3.64%)
Apr 13, 2022
1.250
1.270
1.100
1.100
333,111
-0.02(-1.79%)
Apr 12, 2022
1.060
1.150
0.9703
1.120
66,126
+0.06(+5.66%)
Apr 11, 2022
1.060
1.140
1.040
1.060
50,789
-0.03(-2.75%)
Apr 08, 2022
1.140
1.170
1.050
1.090
103,044
-0.05(-4.39%)
Apr 07, 2022
1.110
1.260
1.050
1.140
105,547
+0.01(+0.88%)
Apr 06, 2022
1.160
1.200
1.080
1.130
140,155
-0.03(-2.59%)
Apr 05, 2022
1.240
1.250
1.070
1.160
135,550
-0.06(-4.92%)
Apr 04, 2022
1.090
1.220
1.090
1.220
165,379
+0.11(+9.91%)
Apr 01, 2022
1.040
1.170
1.040
1.110
161,469
+0.04(+3.74%)
Mar 31, 2022
1.050
1.070
0.9782
1.070
160,925
+0.02(+1.90%)
Mar 30, 2022
1.020
1.050
0.9500
1.050
190,163
+0.05(+5.52%)
Mar 29, 2022
1.050
1.070
0.9500
0.9951
128,159
-0.02(-1.49%)
Mar 28, 2022
0.9600
1.060
0.9412
1.010
164,168
+0.00(+0.01%)
Mar 25, 2022
1.120
1.140
0.9900
1.010
106,318
-0.08(-7.34%)
Mar 24, 2022
1.040
1.110
1.040
1.090
47,945
+0.05(+4.81%)
Mar 23, 2022
1.080
1.200
1.010
1.040
86,286
-0.04(-3.70%)
Mar 22, 2022
1.140
1.230
1.060
1.080
180,069
-0.05(-4.42%)
Mar 21, 2022
1.090
1.230
1.080
1.130
121,418
-0.02(-1.74%)
Mar 18, 2022
1.080
1.150
1.030
1.150
133,135
+0.06(+5.50%)
Mar 17, 2022
1.170
1.255
1.060
1.090
134,361
-0.12(-9.92%)
Mar 16, 2022
1.220
1.320
1.150
1.210
239,918
+0.07(+6.14%)
Mar 15, 2022
1.000
1.200
0.9998
1.140
214,411
+0.17(+17.53%)
Mar 14, 2022
1.100
1.180
0.9300
0.9700
185,702
-0.21(-17.80%)
Mar 11, 2022
1.320
1.320
1.180
1.180
57,245
-0.02(-1.67%)
Mar 10, 2022
1.440
1.443
1.190
1.200
199,917
-0.29(-19.46%)
Mar 09, 2022
1.120
1.550
1.120
1.490
348,708
+0.33(+28.45%)
Mar 08, 2022
1.280
1.280
1.110
1.160
83,513
-0.07(-5.69%)
Mar 07, 2022
1.080
1.310
1.080
1.230
140,157
+0.12(+10.81%)
Mar 04, 2022
1.120
1.161
1.070
1.110
57,129
-0.02(-1.77%)
Mar 03, 2022
1.130
1.160
1.040
1.130
102,488
+0.00(+0.00%)
Mar 02, 2022
1.130
1.150
1.030
1.130
158,547
+0.00(+0.00%)
Mar 01, 2022
1.190
1.190
1.090
1.130
53,651
-0.06(-5.04%)
Feb 28, 2022
1.250
1.260
1.160
1.190
124,442
-0.05(-4.03%)
Feb 25, 2022
1.100
1.240
1.066
1.240
113,450
+0.09(+7.83%)
Feb 24, 2022
1.130
1.180
0.9951
1.150
107,578
-0.05(-4.17%)
Feb 23, 2022
1.240
1.260
1.110
1.200
107,194
-0.02(-1.64%)
Feb 22, 2022
1.250
1.250
1.030
1.220
131,307
-0.01(-0.81%)
Feb 18, 2022
1.230
0
+0.03(+2.50%)
Feb 17, 2022
1.320
1.320
1.179
1.200
112,055
-0.14(-10.45%)
Feb 16, 2022
1.130
1.350
1.130
1.340
223,798
+0.15(+12.61%)
Feb 15, 2022
1.030
1.210
0.9858
1.190
325,900
+0.16(+15.53%)
Feb 14, 2022
1.020
1.090
0.9900
1.030
130,582
-0.03(-2.83%)
Feb 11, 2022
1.020
1.070
0.9601
1.060
110,929
+0.06(+6.00%)
Feb 10, 2022
1.050
1.090
0.9899
1.000
229,058
-0.04(-3.85%)
Feb 09, 2022
1.000
1.040
0.9399
1.040
208,989
+0.04(+4.00%)
Feb 08, 2022
0.9500
1.000
0.8977
1.000
168,380
+0.05(+5.25%)
Feb 07, 2022
0.9101
0.9722
0.8801
0.9501
151,338
+0.04(+4.41%)
Feb 04, 2022
0.9100
1.000
0.8899
0.9100
173,674
+0.00(+0.11%)
Feb 03, 2022
0.8998
0.8300
0.9090
158,572
-0.01(-1.32%)
Feb 02, 2022
0.9500
0.9500
0.8600
0.9212
87,629
+0.01(+1.23%)
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
.