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 (%)
Nov 30, 2021
1.130
1.200
1.100
1.140
47,802
-0.02(-1.72%)
Nov 29, 2021
1.090
1.200
1.090
1.160
122,967
+0.02(+1.75%)
Nov 26, 2021
1.150
1.150
1.100
1.140
36,477
-0.06(-5.00%)
Nov 24, 2021
1.110
1.220
1.080
1.200
107,458
+0.08(+7.14%)
Nov 23, 2021
1.150
1.200
1.050
1.120
138,236
-0.02(-1.75%)
Nov 22, 2021
1.180
1.220
1.071
1.140
142,511
-0.05(-4.20%)
Nov 19, 2021
1.220
1.320
1.180
1.190
141,541
-0.07(-5.56%)
Nov 18, 2021
1.380
1.269
1.250
1.260
403,917
-0.12(-8.70%)
Nov 17, 2021
1.500
1.520
1.370
1.380
161,934
-0.09(-6.12%)
Nov 16, 2021
1.570
1.579
1.440
1.470
1,524,487
-0.10(-6.37%)
Nov 15, 2021
1.540
1.580
1.480
1.570
192,285
+0.02(+1.29%)
Nov 12, 2021
1.520
1.650
1.500
1.550
354,478
+0.05(+3.33%)
Nov 11, 2021
1.500
1.580
1.460
1.500
303,215
-0.04(-2.60%)
Nov 10, 2021
1.490
1.540
217,418
+0.01(+0.65%)
Nov 09, 2021
1.540
1.650
1.460
1.530
285,570
-0.03(-1.92%)
Nov 08, 2021
1.500
1.570
1.460
1.560
94,214
+0.05(+3.31%)
Nov 05, 2021
1.490
1.550
1.460
1.510
122,007
+0.01(+0.67%)
Nov 04, 2021
1.490
1.550
1.450
1.500
112,564
+0.00(+0.00%)
Nov 03, 2021
1.450
1.530
1.430
1.500
100,828
+0.05(+3.45%)
Nov 02, 2021
1.490
1.510
1.440
1.450
52,768
-0.03(-2.03%)
Nov 01, 2021
1.540
1.520
1.480
1.480
57,115
-0.04(-2.63%)
Oct 29, 2021
1.570
1.620
1.480
1.520
155,591
-0.08(-5.00%)
Oct 28, 2021
1.650
1.670
1.570
1.600
152,185
-0.01(-0.62%)
Oct 27, 2021
1.620
1.670
1.565
1.610
171,615
-0.01(-0.62%)
Oct 26, 2021
1.560
1.620
122,442
+0.03(+1.89%)
Oct 25, 2021
1.510
1.630
1.470
1.590
122,045
+0.00(+0.00%)
Oct 22, 2021
1.660
1.710
1.540
1.590
98,862
-0.06(-3.64%)
Oct 21, 2021
1.700
1.730
1.580
1.650
221,120
-0.11(-6.25%)
Oct 20, 2021
1.600
1.790
1.570
1.760
609,528
+0.05(+2.92%)
Oct 19, 2021
1.690
1.770
1.670
1.710
116,564
+0.02(+1.18%)
Oct 18, 2021
1.650
1.797
1.622
1.690
159,264
+0.02(+1.20%)
Oct 15, 2021
1.560
1.710
1.560
1.670
113,085
+0.07(+4.37%)
Oct 14, 2021
1.560
1.670
1.530
1.600
105,606
+0.01(+0.63%)
Oct 13, 2021
1.540
1.700
1.480
1.590
203,870
+0.09(+6.00%)
Oct 12, 2021
1.530
1.530
1.440
1.500
59,738
+0.02(+1.35%)
Oct 11, 2021
1.460
1.510
1.450
1.480
164,978
+0.02(+1.37%)
Oct 08, 2021
1.470
1.490
1.371
1.460
155,974
+0.02(+1.39%)
Oct 07, 2021
1.360
1.480
1.360
1.440
121,781
+0.07(+5.11%)
Oct 06, 2021
1.410
1.470
1.370
1.370
102,707
-0.07(-4.86%)
Oct 05, 2021
1.430
1.500
1.400
1.440
102,981
-0.01(-0.69%)
Oct 04, 2021
1.480
1.520
1.410
1.450
87,961
-0.05(-3.33%)
Oct 01, 2021
1.480
1.530
1.430
1.500
152,056
+0.03(+2.04%)
Sep 30, 2021
1.500
1.570
1.410
1.470
156,365
-0.05(-3.29%)
Sep 29, 2021
1.550
1.550
1.450
1.520
111,421
+0.02(+1.33%)
Sep 28, 2021
1.470
1.520
1.440
1.500
152,091
+0.01(+0.67%)
Sep 27, 2021
1.470
1.520
1.440
1.490
102,688
+0.06(+4.20%)
Sep 24, 2021
1.430
1.480
1.430
1.430
51,416
-0.02(-1.38%)
Sep 23, 2021
1.400
1.460
1.370
1.450
104,609
+0.03(+2.11%)
Sep 22, 2021
1.460
1.490
1.380
1.420
107,414
-0.03(-2.07%)
Sep 21, 2021
1.500
1.500
1.410
1.450
115,755
-0.09(-5.84%)
Sep 20, 2021
1.520
1.540
1.415
1.540
134,475
+0.01(+0.65%)
Sep 17, 2021
1.500
1.560
1.480
1.530
110,734
+0.02(+0.99%)
Sep 16, 2021
1.530
1.600
1.470
1.515
179,733
-0.02(-0.98%)
Sep 15, 2021
1.520
1.590
1.520
1.530
83,411
-0.03(-1.92%)
Sep 14, 2021
1.590
1.670
1.530
1.560
117,107
+0.00(+0.00%)
Sep 13, 2021
1.600
1.600
1.550
1.560
61,756
-0.08(-4.88%)
Sep 10, 2021
1.600
1.680
1.540
1.640
149,452
-0.03(-1.80%)
Sep 09, 2021
1.700
1.740
1.610
1.670
47,914
-0.07(-4.02%)
Sep 08, 2021
1.730
1.810
1.670
1.740
54,654
-0.03(-1.69%)
Sep 07, 2021
1.780
1.834
1.640
1.770
61,603
-0.03(-1.67%)
Sep 03, 2021
1.790
1.850
1.715
1.800
57,521
+0.00(+0.00%)
Sep 02, 2021
1.710
1.820
1.710
1.800
54,799
+0.09(+5.26%)
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
.