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 30, 2021
2.700
2.960
2.700
2.880
179,800
+0.17(+6.27%)
Apr 29, 2021
2.870
2.950
2.710
2.710
136,070
-0.16(-5.57%)
Apr 28, 2021
2.800
3.089
2.800
2.870
194,438
+0.02(+0.70%)
Apr 27, 2021
2.780
2.970
2.720
2.850
179,997
+0.09(+3.26%)
Apr 26, 2021
2.900
3.000
2.700
2.760
193,480
-0.12(-4.17%)
Apr 23, 2021
2.720
2.990
2.690
2.880
108,000
+0.20(+7.46%)
Apr 22, 2021
2.750
2.800
2.610
2.680
167,585
+0.01(+0.37%)
Apr 21, 2021
2.580
2.790
2.530
2.670
126,160
+0.05(+1.91%)
Apr 20, 2021
2.440
2.690
2.440
2.620
131,368
+0.06(+2.34%)
Apr 19, 2021
2.560
2.639
2.370
2.560
137,843
+0.00(+0.00%)
Apr 16, 2021
2.290
2.600
2.260
2.560
175,000
+0.21(+8.94%)
Apr 15, 2021
2.560
2.580
2.340
2.350
124,409
-0.20(-7.84%)
Apr 14, 2021
2.350
2.560
2.330
2.550
108,202
+0.14(+5.81%)
Apr 13, 2021
2.270
2.460
2.242
2.410
205,071
+0.06(+2.55%)
Apr 12, 2021
2.630
2.710
2.330
2.350
148,345
-0.23(-8.91%)
Apr 09, 2021
2.750
2.752
2.580
2.580
120,600
-0.16(-5.84%)
Apr 08, 2021
2.570
2.770
2.430
2.740
171,285
+0.18(+7.03%)
Apr 07, 2021
2.550
2.760
2.550
2.560
144,248
+0.00(+0.00%)
Apr 06, 2021
2.570
2.690
2.560
2.560
76,977
+0.00(+0.00%)
Apr 05, 2021
2.590
2.637
2.520
2.560
70,907
-0.02(-0.78%)
Apr 01, 2021
2.580
2.660
2.530
2.580
105,300
-0.02(-0.77%)
Mar 31, 2021
2.480
2.650
2.410
2.600
89,895
+0.07(+2.77%)
Mar 30, 2021
2.500
2.570
2.280
2.530
189,463
+0.00(+0.00%)
Mar 29, 2021
2.630
2.680
2.480
2.530
103,576
-0.14(-5.24%)
Mar 26, 2021
2.600
2.900
2.600
2.670
223,000
+0.19(+7.66%)
Mar 25, 2021
2.750
2.780
2.280
2.480
496,849
-0.41(-14.19%)
Mar 24, 2021
3.010
3.490
2.750
2.890
498,748
-0.12(-3.99%)
Mar 23, 2021
3.410
3.750
2.990
3.010
521,242
-0.39(-11.47%)
Mar 22, 2021
2.850
3.670
2.800
3.400
657,724
+0.57(+20.14%)
Mar 19, 2021
2.800
2.920
2.730
2.830
137,800
-0.09(-3.08%)
Mar 18, 2021
2.720
3.150
2.700
2.920
475,488
+0.18(+6.57%)
Mar 17, 2021
2.780
2.820
2.670
2.740
154,835
+0.01(+0.37%)
Mar 16, 2021
2.910
2.910
2.640
2.730
77,252
-0.16(-5.54%)
Mar 15, 2021
2.700
2.890
2.640
2.890
130,828
+0.23(+8.65%)
Mar 12, 2021
2.500
2.680
2.500
2.660
183,000
+0.25(+10.37%)
Mar 11, 2021
2.500
2.600
2.390
2.410
193,416
-0.04(-1.63%)
Mar 10, 2021
2.580
2.620
2.400
2.450
117,931
-0.05(-2.00%)
Mar 09, 2021
2.380
2.640
2.370
2.500
126,159
+0.10(+4.17%)
Mar 08, 2021
2.210
2.430
2.200
2.400
153,290
+0.25(+11.63%)
Mar 05, 2021
2.200
2.240
2.020
2.150
256,700
-0.09(-4.02%)
Mar 04, 2021
2.500
2.510
2.200
2.240
273,536
-0.23(-9.31%)
Mar 03, 2021
2.340
2.560
2.300
2.470
465,031
+0.12(+5.11%)
Mar 02, 2021
2.540
2.540
2.260
2.350
300,627
-0.07(-2.89%)
Mar 01, 2021
2.430
2.480
2.360
2.420
114,852
+0.11(+4.76%)
Feb 26, 2021
2.650
2.700
2.300
2.310
232,400
-0.31(-11.83%)
Feb 25, 2021
2.860
2.910
2.620
2.620
212,945
-0.23(-8.07%)
Feb 24, 2021
2.800
3.010
2.800
2.850
146,936
+0.06(+2.15%)
Feb 23, 2021
3.090
3.100
2.760
2.790
327,959
-0.40(-12.54%)
Feb 22, 2021
3.330
3.370
3.180
3.190
266,612
-0.12(-3.63%)
Feb 19, 2021
3.720
3.773
3.310
3.310
233,100
-0.34(-9.32%)
Feb 18, 2021
3.710
3.780
3.600
3.650
148,523
-0.05(-1.35%)
Feb 17, 2021
3.570
3.870
3.540
3.700
456,533
-0.24(-6.09%)
Feb 16, 2021
4.820
5.390
3.850
3.940
1,603,135
-0.60(-13.22%)
Feb 12, 2021
3.770
4.600
3.750
4.540
789,300
+0.72(+18.85%)
Feb 11, 2021
3.800
3.940
3.600
3.820
224,455
+0.02(+0.53%)
Feb 10, 2021
3.870
3.950
3.240
3.800
422,553
+0.02(+0.53%)
Feb 09, 2021
3.710
3.850
3.550
3.780
323,269
+0.18(+5.00%)
Feb 08, 2021
3.590
3.700
3.520
3.600
375,071
+0.08(+2.27%)
Feb 05, 2021
3.590
3.790
3.400
3.520
951,700
+0.03(+0.86%)
Feb 04, 2021
3.290
3.500
3.200
3.490
202,323
+0.21(+6.40%)
Feb 03, 2021
3.100
3.300
3.090
3.280
121,695
+0.19(+6.15%)
Feb 02, 2021
3.100
3.170
2.960
3.090
138,983
+0.01(+0.32%)
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
.