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 (%)
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%)
Jul 01, 2022
1.700
1.750
1.660
1.660
108,811
-0.02(-1.19%)
Jun 30, 2022
1.650
1.700
1.600
1.680
126,148
-0.01(-0.59%)
Jun 29, 2022
1.730
1.750
1.600
1.690
151,093
-0.06(-3.43%)
Jun 28, 2022
1.690
1.800
1.690
1.750
166,089
+0.04(+2.34%)
Jun 27, 2022
1.740
1.770
1.660
1.710
108,168
-0.06(-3.39%)
Jun 24, 2022
1.710
1.790
1.710
1.770
107,853
+0.04(+2.31%)
Jun 23, 2022
1.750
1.830
1.700
1.730
109,557
-0.05(-2.81%)
Jun 22, 2022
1.800
1.830
1.690
1.780
115,963
-0.11(-5.82%)
Jun 21, 2022
1.830
1.900
1.830
1.890
112,783
+0.11(+6.18%)
Jun 17, 2022
1.700
1.800
1.670
1.780
334,249
+0.11(+6.59%)
Jun 16, 2022
1.620
1.671
1.600
1.670
118,623
-0.01(-0.60%)
Jun 15, 2022
1.620
1.705
1.599
1.680
109,671
+0.02(+1.20%)
Jun 14, 2022
1.570
1.740
1.550
1.660
105,999
+0.09(+6.07%)
Jun 13, 2022
1.680
1.680
1.485
1.565
99,509
-0.10(-6.29%)
Jun 10, 2022
1.740
1.770
1.650
1.670
56,320
-0.07(-4.02%)
Jun 09, 2022
1.690
1.765
1.675
1.740
114,308
+0.02(+1.16%)
Jun 08, 2022
1.770
1.790
1.705
1.720
52,975
-0.04(-2.27%)
Jun 07, 2022
1.800
1.810
1.660
1.760
116,271
+0.00(+0.00%)
Jun 06, 2022
1.900
1.900
1.720
1.760
103,144
+0.00(+0.00%)
Jun 03, 2022
1.660
1.770
1.653
1.760
116,277
+0.05(+2.92%)
Jun 02, 2022
1.780
1.860
1.650
1.710
52,571
-0.07(-3.93%)
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
.