Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Jianpu Technology Inc ADR (NY: JT )

0.7799 UNCHANGED

Last Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Jianpu Technology Inc ADR (NY: JT )

Historical Prices