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 (%)
Feb 20, 2024
0.7799
0
+0.06(+7.78%)
Feb 16, 2024
0.8199
0.8199
0.7236
0.7236
14,935
-0.07(-8.35%)
Feb 15, 2024
0.7900
0.8350
0.7600
0.7895
29,297
+0.04(+4.99%)
Feb 14, 2024
0.7500
0.8399
0.7500
0.7520
70,471
-0.03(-3.52%)
Feb 13, 2024
0.7800
0.8500
0.7227
0.7794
40,343
+0.02(+2.55%)
Feb 12, 2024
0.8000
0.8260
0.7500
0.7600
36,992
+0.02(+2.70%)
Feb 09, 2024
0.7046
0.8000
0.7046
0.7400
32,701
+0.01(+2.03%)
Feb 08, 2024
0.7200
0.7941
0.6800
0.7253
49,181
+0.01(+1.44%)
Feb 07, 2024
0.5900
0.8048
0.5900
0.7150
106,107
+0.07(+11.72%)
Feb 06, 2024
0.8000
0.8000
0.6300
0.6400
122,603
-0.09(-12.32%)
Feb 05, 2024
0.5900
0.8039
0.5701
0.7299
186,859
+0.19(+34.67%)
Feb 02, 2024
0.4673
0.5420
0.4073
0.5420
81,518
+0.10(+23.18%)
Feb 01, 2024
0.4400
0.5500
0.3768
0.4400
129,790
+0.03(+7.32%)
Jan 31, 2024
0.4258
0.4399
0.3600
0.4100
879,972
+0.03(+8.32%)
Jan 30, 2024
0.4800
0.4802
0.3402
0.3785
131,116
-0.10(-21.18%)
Jan 29, 2024
0.5960
0.6206
0.4625
0.4802
71,416
-0.15(-23.78%)
Jan 26, 2024
0.6500
0.6590
0.5823
0.6300
37,650
-0.03(-4.53%)
Jan 25, 2024
0.6900
0.6900
0.6406
0.6599
47,394
+0.01(+2.01%)
Jan 24, 2024
0.7000
0.7000
0.6006
0.6469
39,555
+0.03(+4.19%)
Jan 23, 2024
0.7460
0.7460
0.6209
0.6209
20,492
-0.06(-8.66%)
Jan 22, 2024
0.7500
0.7500
0.6700
0.6798
13,577
-0.07(-9.36%)
Jan 19, 2024
0.8000
0.8000
0.7500
0.7500
6,343
-0.02(-3.21%)
Jan 18, 2024
0.7460
0.8200
0.7460
0.7749
7,463
+0.00(+0.64%)
Jan 17, 2024
0.7600
0.7700
0.7500
0.7700
8,357
+0.01(+1.18%)
Jan 16, 2024
0.7815
0.7979
0.7500
0.7610
4,892
-0.03(-3.43%)
Jan 12, 2024
0.7700
0.8099
0.7700
0.7880
8,085
+0.01(+1.32%)
Jan 11, 2024
0.7683
0.7998
0.7683
0.7777
9,784
-0.02(-2.79%)
Jan 10, 2024
0.8500
0.8501
0.7800
0.8000
44,184
-0.06(-7.46%)
Jan 09, 2024
0.9000
0.9100
0.8600
0.8645
7,077
-0.04(-3.92%)
Jan 08, 2024
0.9100
0.9497
0.8900
0.8998
15,321
-0.05(-5.28%)
Jan 05, 2024
0.9500
0.9700
0.9100
0.9500
9,406
+0.04(+4.09%)
Jan 04, 2024
0.9200
0.9500
0.8800
0.9127
65,023
-0.01(-1.33%)
Jan 03, 2024
0.9030
0.9500
0.8800
0.9250
56,898
+0.02(+2.77%)
Jan 02, 2024
0.9300
0.9799
0.9000
0.9001
50,144
-0.08(-8.15%)
Dec 29, 2023
0.8600
1.010
0.8500
0.9800
129,020
+0.08(+9.50%)
Dec 28, 2023
0.8800
0.9300
0.8500
0.8950
75,061
+0.02(+2.84%)
Dec 27, 2023
0.9500
0.9500
0.8362
0.8703
35,442
-0.04(-4.37%)
Dec 26, 2023
0.9531
0.9531
0.8601
0.9101
49,128
-0.01(-1.08%)
Dec 22, 2023
0.9000
0.9299
0.8300
0.9200
36,124
+0.02(+2.22%)
Dec 21, 2023
0.8485
0.9530
0.7662
0.9000
80,500
+0.08(+9.52%)
Dec 20, 2023
0.8200
0.8900
0.8000
0.8218
21,128
-0.03(-3.32%)
Dec 19, 2023
0.8600
0.9000
0.8500
0.8500
11,684
-0.05(-5.55%)
Dec 18, 2023
0.9660
0.9661
0.8600
0.8999
11,576
+0.04(+4.64%)
Dec 15, 2023
0.9000
0.9743
0.8600
0.8600
14,937
-0.09(-9.70%)
Dec 14, 2023
0.9100
0.9745
0.9000
0.9524
4,256
+0.01(+1.32%)
Dec 13, 2023
0.8700
0.9400
0.8700
0.9400
1,067
+0.04(+4.44%)
Dec 12, 2023
0.9200
0.9200
0.8500
0.9000
5,296
+0.01(+0.73%)
Dec 11, 2023
0.8800
0.9000
0.8500
0.8935
15,943
+0.01(+1.53%)
Dec 08, 2023
0.9000
0.9800
0.8800
0.8800
4,959
-0.02(-2.22%)
Dec 07, 2023
0.8990
0.9313
0.8990
0.9000
3,077
+0.00(+0.00%)
Dec 06, 2023
0.9200
0.9700
0.8999
0.9000
5,733
-0.05(-5.21%)
Dec 05, 2023
0.9300
0.9600
0.9100
0.9495
20,209
-0.03(-3.12%)
Dec 04, 2023
0.9700
1.000
0.9416
0.9801
17,899
-0.00(-0.33%)
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
.