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
)
N/A
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 (%)
Oct 30, 2020
4.620
4.750
3.555
3.740
205,400
-0.77(-17.11%)
Oct 29, 2020
4.478
4.799
4.240
4.512
32,916
+0.18(+4.25%)
Oct 28, 2020
4.782
4.782
4.320
4.328
25,637
-0.18(-3.98%)
Oct 27, 2020
4.640
4.640
4.332
4.507
78,348
-0.13(-2.81%)
Oct 26, 2020
4.960
5.278
4.400
4.638
82,199
-0.46(-9.08%)
Oct 23, 2020
5.520
5.732
4.984
5.101
60,975
-0.10(-1.91%)
Oct 22, 2020
6.216
6.240
4.976
5.200
140,795
-1.96(-27.38%)
Oct 21, 2020
6.560
8.400
6.480
7.161
268,130
+0.28(+4.08%)
Oct 20, 2020
5.200
7.600
5.040
6.880
297,509
+1.20(+21.23%)
Oct 19, 2020
4.880
7.840
4.880
5.675
315,458
+0.79(+16.28%)
Oct 16, 2020
4.504
5.121
4.504
4.881
22,762
+0.39(+8.75%)
Oct 15, 2020
4.600
4.999
4.400
4.488
17,578
-0.14(-3.06%)
Oct 14, 2020
5.199
5.360
4.604
4.630
21,633
-0.37(-7.47%)
Oct 13, 2020
5.078
5.424
4.481
5.003
22,801
-0.03(-0.52%)
Oct 12, 2020
4.152
5.920
4.152
5.030
122,947
+0.75(+17.49%)
Oct 09, 2020
4.080
4.376
4.037
4.281
31,200
-0.04(-0.93%)
Oct 08, 2020
4.400
4.400
3.920
4.321
17,306
+0.00(+0.02%)
Oct 07, 2020
4.160
4.560
4.082
4.320
34,685
+0.24(+5.88%)
Oct 06, 2020
4.160
4.560
4.080
4.080
14,020
-0.12(-2.89%)
Oct 05, 2020
4.304
4.560
4.048
4.202
16,206
-0.09(-2.01%)
Oct 02, 2020
4.160
4.640
4.116
4.288
22,650
+0.37(+9.39%)
Oct 01, 2020
3.920
4.160
3.360
3.920
14,475
-0.15(-3.66%)
Sep 30, 2020
3.840
4.175
2.800
4.069
28,955
-0.17(-4.04%)
Sep 29, 2020
4.640
4.640
4.080
4.240
21,321
-0.18(-4.16%)
Sep 28, 2020
4.400
4.640
4.182
4.424
14,569
+0.18(+4.34%)
Sep 25, 2020
4.400
4.432
4.109
4.240
15,637
-0.08(-1.82%)
Sep 24, 2020
4.155
4.513
4.085
4.318
20,942
-0.00(-0.02%)
Sep 23, 2020
4.432
4.680
4.096
4.319
23,600
-0.04(-1.01%)
Sep 22, 2020
4.544
4.544
4.096
4.363
21,894
-0.02(-0.37%)
Sep 21, 2020
4.206
4.480
4.176
4.379
13,100
+0.22(+5.27%)
Sep 18, 2020
4.480
4.640
4.160
4.160
16,212
-0.48(-10.34%)
Sep 17, 2020
4.640
4.720
4.400
4.640
29,185
-0.08(-1.69%)
Sep 16, 2020
4.536
4.767
4.248
4.720
25,330
+0.16(+3.47%)
Sep 15, 2020
4.162
4.800
4.162
4.562
16,753
+0.08(+1.82%)
Sep 14, 2020
4.160
4.560
3.840
4.480
28,986
+0.20(+4.73%)
Sep 11, 2020
4.320
4.320
4.048
4.278
18,975
-0.04(-0.98%)
Sep 10, 2020
4.320
4.320
4.080
4.320
16,677
+0.00(+0.00%)
Sep 09, 2020
4.347
4.658
4.130
4.320
14,281
+0.16(+3.85%)
Sep 08, 2020
4.080
4.560
3.966
4.160
31,455
+0.00(+0.00%)
Sep 04, 2020
4.064
4.320
3.758
4.160
18,125
+0.16(+4.00%)
Sep 03, 2020
4.640
4.640
3.760
4.000
62,121
-0.48(-10.73%)
Sep 02, 2020
4.800
4.800
4.481
4.481
18,015
-0.37(-7.70%)
Sep 01, 2020
4.881
5.120
4.649
4.854
25,741
-0.18(-3.53%)
Aug 31, 2020
4.880
5.119
4.802
5.032
15,458
-0.01(-0.16%)
Aug 28, 2020
4.880
5.200
4.864
5.040
13,550
+0.08(+1.61%)
Aug 27, 2020
5.040
5.360
4.880
4.960
13,922
-0.05(-0.96%)
Aug 26, 2020
5.200
5.420
4.960
5.008
16,456
-0.19(-3.71%)
Aug 25, 2020
4.930
5.440
4.798
5.201
16,530
+0.20(+4.02%)
Aug 24, 2020
4.960
5.000
4.791
5.000
13,486
+0.00(+0.00%)
Aug 21, 2020
4.960
5.039
4.768
5.000
16,562
+0.04(+0.82%)
Aug 20, 2020
4.800
4.960
4.656
4.959
19,019
+0.16(+3.32%)
Aug 19, 2020
5.040
5.040
4.680
4.800
16,166
-0.09(-1.75%)
Aug 18, 2020
4.880
5.040
4.880
4.886
15,447
-0.15(-3.06%)
Aug 17, 2020
5.200
5.360
4.640
5.040
38,541
-0.37(-6.89%)
Aug 14, 2020
5.600
5.600
5.002
5.413
46,662
-0.59(-9.79%)
Aug 13, 2020
4.880
6.000
4.560
6.000
238,240
+1.10(+22.35%)
Aug 12, 2020
5.360
5.360
4.858
4.904
23,230
-0.31(-5.87%)
Aug 11, 2020
5.134
5.280
5.040
5.210
17,010
+0.09(+1.75%)
Aug 10, 2020
4.970
5.168
4.970
5.120
15,487
-0.00(-0.08%)
Aug 07, 2020
5.206
5.232
4.881
5.124
17,275
-0.13(-2.56%)
Aug 06, 2020
5.424
5.520
5.126
5.258
13,101
-0.10(-1.90%)
Aug 05, 2020
5.520
5.840
5.360
5.360
39,356
-0.06(-1.03%)
Aug 04, 2020
5.278
5.720
5.048
5.416
36,017
+0.14(+2.61%)
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
.