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 (%)
Apr 30, 2020
7.040
7.920
6.480
7.840
22,582
+0.80(+11.39%)
Apr 29, 2020
7.040
7.200
6.677
7.038
21,337
-0.00(-0.02%)
Apr 28, 2020
7.200
7.201
6.880
7.040
20,454
-0.16(-2.22%)
Apr 27, 2020
6.400
7.200
6.240
7.200
23,736
+0.80(+12.50%)
Apr 24, 2020
5.799
6.480
5.799
6.400
16,312
+0.44(+7.38%)
Apr 23, 2020
6.000
6.000
5.600
5.960
18,861
-0.04(-0.67%)
Apr 22, 2020
5.760
6.072
5.678
6.000
20,644
+0.24(+4.17%)
Apr 21, 2020
5.916
6.018
5.550
5.760
12,723
+0.02(+0.28%)
Apr 20, 2020
5.520
5.800
5.520
5.744
16,348
+0.30(+5.57%)
Apr 17, 2020
5.642
5.920
5.200
5.441
23,487
-0.40(-6.84%)
Apr 16, 2020
5.440
6.000
5.067
5.840
26,794
+0.51(+9.48%)
Apr 15, 2020
5.518
5.766
4.960
5.334
30,568
-0.51(-8.66%)
Apr 14, 2020
5.600
6.109
5.600
5.840
16,351
+0.15(+2.67%)
Apr 13, 2020
5.598
6.508
5.360
5.688
30,256
+0.33(+6.23%)
Apr 09, 2020
6.720
7.008
4.800
5.354
24,750
-1.05(-16.34%)
Apr 08, 2020
6.800
7.040
5.296
6.400
10,107
-0.16(-2.44%)
Apr 07, 2020
6.800
6.798
6.509
6.560
13,578
+0.16(+2.50%)
Apr 06, 2020
6.640
6.798
6.288
6.400
15,929
+0.00(+0.00%)
Apr 03, 2020
6.484
7.040
6.018
6.400
14,312
+0.00(+0.00%)
Apr 02, 2020
6.480
6.880
6.320
6.400
13,364
-0.24(-3.61%)
Apr 01, 2020
7.040
7.040
6.016
6.640
13,543
-0.08(-1.19%)
Mar 31, 2020
6.720
7.200
6.560
6.720
15,379
-0.48(-6.67%)
Mar 30, 2020
6.800
7.200
6.048
7.200
14,362
+0.09(+1.24%)
Mar 27, 2020
6.337
7.440
6.337
7.112
14,162
+0.07(+1.02%)
Mar 26, 2020
7.188
7.280
6.152
7.040
13,927
-0.40(-5.38%)
Mar 25, 2020
7.440
8.480
7.281
7.440
3,803
-0.24(-3.12%)
Mar 24, 2020
7.396
7.992
7.232
7.680
11,037
+0.40(+5.48%)
Mar 23, 2020
7.944
8.000
7.200
7.281
5,685
-0.72(-8.99%)
Mar 20, 2020
7.680
8.240
7.680
8.000
3,500
+0.00(+0.00%)
Mar 19, 2020
8.240
8.480
7.240
8.000
11,730
-0.40(-4.76%)
Mar 18, 2020
8.080
8.800
7.280
8.400
11,215
+0.40(+5.00%)
Mar 17, 2020
7.679
8.400
7.240
8.000
9,208
+0.32(+4.17%)
Mar 16, 2020
6.811
8.080
5.735
7.680
6,381
+0.28(+3.74%)
Mar 13, 2020
7.744
8.000
7.040
7.403
12,050
-0.12(-1.55%)
Mar 12, 2020
8.720
8.880
7.371
7.520
14,494
-1.04(-12.15%)
Mar 11, 2020
8.880
8.960
8.240
8.560
11,991
-0.40(-4.46%)
Mar 10, 2020
9.120
9.120
8.639
8.960
8,683
+0.00(+0.00%)
Mar 09, 2020
8.720
9.040
8.080
8.960
10,060
-0.08(-0.88%)
Mar 06, 2020
9.040
9.200
8.800
9.040
8,300
+0.00(+0.00%)
Mar 05, 2020
9.120
9.200
8.800
9.040
13,796
-0.24(-2.59%)
Mar 04, 2020
8.880
9.280
8.720
9.280
11,407
+0.24(+2.65%)
Mar 03, 2020
9.040
9.280
8.640
9.040
13,016
-0.16(-1.74%)
Mar 02, 2020
8.160
9.280
8.160
9.200
13,876
+1.20(+15.00%)
Feb 28, 2020
8.640
9.120
8.000
8.000
31,075
-0.56(-6.54%)
Feb 27, 2020
8.480
8.960
8.400
8.560
16,101
+0.32(+3.88%)
Feb 26, 2020
9.120
9.200
8.160
8.240
14,079
-0.64(-7.21%)
Feb 25, 2020
9.200
9.280
8.400
8.880
15,059
-0.32(-3.48%)
Feb 24, 2020
9.200
9.200
8.720
9.200
12,095
-0.08(-0.86%)
Feb 21, 2020
9.360
9.600
9.040
9.280
7,187
-0.16(-1.69%)
Feb 20, 2020
8.880
9.600
8.880
9.440
36,532
+0.32(+3.51%)
Feb 19, 2020
9.200
9.360
8.880
9.120
12,995
+0.00(+0.00%)
Feb 18, 2020
9.440
9.520
9.000
9.120
13,503
-0.24(-2.56%)
Feb 14, 2020
9.600
9.760
9.120
9.360
12,262
-0.24(-2.50%)
Feb 13, 2020
9.360
9.920
8.800
9.600
10,312
+0.16(+1.69%)
Feb 12, 2020
9.600
9.600
9.040
9.440
11,126
-0.16(-1.67%)
Feb 11, 2020
9.440
9.600
9.022
9.600
18,545
+0.16(+1.69%)
Feb 10, 2020
9.680
9.760
8.880
9.440
19,324
-0.16(-1.67%)
Feb 07, 2020
9.600
9.760
8.800
9.600
15,387
-0.16(-1.64%)
Feb 06, 2020
10.00
10.00
9.280
9.760
16,957
-0.24(-2.40%)
Feb 05, 2020
9.600
10.24
8.800
10.00
23,734
+0.72(+7.76%)
Feb 04, 2020
8.960
9.520
8.880
9.280
14,614
+0.56(+6.42%)
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
.