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 28, 2023
1.320
1.570
1.320
1.490
66,985
+0.16(+12.03%)
Apr 27, 2023
1.430
1.430
1.330
1.330
810
-0.09(-6.34%)
Apr 26, 2023
1.338
1.490
1.338
1.420
1,619
+0.08(+5.97%)
Apr 25, 2023
1.400
1.430
1.340
1.340
1,596
-0.09(-6.29%)
Apr 24, 2023
1.450
1.450
1.420
1.430
1,526
-0.02(-1.38%)
Apr 21, 2023
1.450
1.483
1.450
1.450
647
+0.00(+0.00%)
Apr 20, 2023
1.450
1.458
1.450
1.450
1,540
-0.02(-1.36%)
Apr 19, 2023
1.500
1.500
1.470
1.470
1,722
+0.00(+0.00%)
Apr 18, 2023
1.480
1.520
1.470
1.470
1,664
-0.12(-7.55%)
Apr 17, 2023
1.595
1.595
1.500
1.590
2,954
+0.07(+4.26%)
Apr 14, 2023
1.500
1.550
1.500
1.525
2,655
+0.04(+3.04%)
Apr 13, 2023
1.520
1.530
1.480
1.480
1,872
-0.06(-4.12%)
Apr 12, 2023
1.530
1.701
1.500
1.544
7,819
+0.06(+4.30%)
Apr 11, 2023
1.500
1.500
1.480
1.480
3,004
-0.02(-1.33%)
Apr 10, 2023
1.500
1.500
1.500
1.500
1,040
+0.00(+0.00%)
Apr 06, 2023
1.510
1.510
1.500
1.500
912
-0.02(-1.32%)
Apr 05, 2023
1.500
1.530
1.500
1.520
2,500
-0.02(-1.30%)
Apr 04, 2023
1.540
1.540
1.510
1.540
2,918
-0.02(-1.51%)
Apr 03, 2023
1.540
1.570
1.540
1.564
5,424
+0.02(+1.53%)
Mar 31, 2023
1.540
1.550
1.540
1.540
600
-0.02(-1.28%)
Mar 30, 2023
1.620
1.630
1.540
1.560
7,676
+0.00(+0.00%)
Mar 29, 2023
1.590
1.590
1.550
1.560
1,594
+0.01(+0.65%)
Mar 28, 2023
1.600
1.610
1.540
1.550
4,572
-0.06(-3.73%)
Mar 27, 2023
1.580
1.640
1.580
1.610
9,749
-0.02(-1.23%)
Mar 24, 2023
1.660
1.680
1.629
1.630
9,432
-0.08(-4.68%)
Mar 23, 2023
1.680
1.740
1.660
1.710
7,986
-0.01(-0.74%)
Mar 22, 2023
1.720
1.730
1.630
1.723
5,210
+0.00(+0.16%)
Mar 21, 2023
1.750
1.753
1.700
1.720
2,831
-0.02(-1.15%)
Mar 20, 2023
1.770
1.810
1.730
1.740
4,578
+0.03(+1.75%)
Mar 17, 2023
1.760
1.800
1.650
1.710
27,576
-0.17(-9.04%)
Mar 16, 2023
1.880
1.950
1.820
1.880
37,600
+0.01(+0.53%)
Mar 15, 2023
1.850
1.900
1.850
1.870
5,977
+0.00(+0.00%)
Mar 14, 2023
1.870
1.870
1.850
1.870
3,495
+0.01(+0.54%)
Mar 13, 2023
1.840
1.890
1.820
1.860
17,955
+0.01(+0.54%)
Mar 10, 2023
1.880
1.930
1.850
1.850
27,017
-0.01(-0.54%)
Mar 09, 2023
1.860
1.910
1.800
1.860
21,947
+0.00(+0.00%)
Mar 08, 2023
1.898
1.970
1.845
1.860
39,588
-0.01(-0.53%)
Mar 07, 2023
1.900
1.900
1.850
1.870
9,023
-0.02(-1.06%)
Mar 06, 2023
1.930
1.930
1.870
1.890
3,743
-0.06(-3.08%)
Mar 03, 2023
1.940
1.950
1.900
1.950
1,085
+0.05(+2.63%)
Mar 02, 2023
1.870
1.960
1.870
1.900
8,654
+0.02(+1.06%)
Mar 01, 2023
1.950
1.950
1.870
1.880
1,994
-0.04(-2.08%)
Feb 28, 2023
1.920
1.980
1.900
1.920
4,656
-0.02(-1.03%)
Feb 27, 2023
1.890
1.970
1.870
1.940
16,696
+0.05(+2.65%)
Feb 24, 2023
1.890
1.915
1.890
1.890
2,029
-0.04(-2.07%)
Feb 23, 2023
1.940
1.940
1.900
1.930
2,397
+0.04(+2.39%)
Feb 22, 2023
1.890
1.930
1.860
1.885
11,430
-0.00(-0.26%)
Feb 21, 2023
1.900
1.900
1.850
1.890
6,430
-0.06(-3.08%)
Feb 17, 2023
1.920
1.990
1.880
1.950
26,149
+0.04(+2.09%)
Feb 16, 2023
1.950
1.950
1.900
1.910
9,047
-0.06(-3.05%)
Feb 15, 2023
1.950
1.980
1.940
1.970
12,435
+0.00(+0.00%)
Feb 14, 2023
2.010
2.050
1.940
1.970
59,364
+0.01(+0.51%)
Feb 13, 2023
2.000
2.000
1.940
1.960
3,859
-0.01(-0.51%)
Feb 10, 2023
2.000
2.040
1.950
1.970
5,860
-0.02(-1.01%)
Feb 09, 2023
2.030
2.030
1.960
1.990
3,028
-0.06(-2.93%)
Feb 08, 2023
1.950
2.050
1.950
2.050
9,046
+0.06(+3.02%)
Feb 07, 2023
1.950
2.090
1.950
1.990
29,832
+0.04(+2.05%)
Feb 06, 2023
1.980
1.990
1.930
1.950
3,959
-0.02(-0.76%)
Feb 03, 2023
1.940
2.060
1.910
1.965
34,144
-0.12(-5.98%)
Feb 02, 2023
1.900
2.100
1.900
2.090
66,222
+0.26(+14.21%)
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
.