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 (%)
May 31, 2022
1.760
1.850
1.660
1.810
71,157
+0.02(+1.12%)
May 27, 2022
1.770
1.820
1.690
1.790
81,521
+0.03(+1.70%)
May 26, 2022
1.730
1.770
1.610
1.760
118,322
+0.08(+4.76%)
May 25, 2022
1.590
1.700
1.590
1.680
120,305
+0.10(+6.33%)
May 24, 2022
1.580
1.690
1.510
1.580
390,662
+0.00(+0.00%)
May 23, 2022
1.420
1.580
1.400
1.580
105,425
+0.11(+7.48%)
May 20, 2022
1.480
1.570
1.430
1.470
106,534
-0.01(-0.68%)
May 19, 2022
1.490
1.500
1.400
1.480
52,845
+0.00(+0.00%)
May 18, 2022
1.450
1.540
1.290
1.480
146,312
+0.01(+0.68%)
May 17, 2022
1.530
1.570
1.400
1.470
108,769
-0.03(-2.00%)
May 16, 2022
1.470
1.560
1.450
1.500
50,970
+0.06(+4.53%)
May 13, 2022
1.380
1.480
1.380
1.435
54,710
+0.08(+6.30%)
May 12, 2022
1.330
1.350
1.201
1.350
51,650
+0.02(+1.50%)
May 11, 2022
1.170
1.420
1.170
1.330
155,657
+0.15(+12.71%)
May 10, 2022
1.200
1.250
1.050
1.180
150,259
+0.03(+2.61%)
May 09, 2022
1.120
1.150
1.060
1.150
102,282
+0.02(+1.77%)
May 06, 2022
1.230
1.230
1.130
1.130
63,921
-0.08(-6.61%)
May 05, 2022
1.280
1.280
1.150
1.210
51,400
-0.04(-3.20%)
May 04, 2022
1.190
1.302
1.160
1.250
62,089
+0.08(+6.84%)
May 03, 2022
1.220
1.220
1.130
1.170
40,978
+0.00(+0.00%)
May 02, 2022
1.220
1.240
1.100
1.170
51,057
-0.06(-4.88%)
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%)
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
.