Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9600 1.020 0.9350 0.9898 37,346 -0.00(-0.02%)
Sep 28, 2023 0.9200 0.9999 0.9200 0.9900 15,154 +0.04(+4.21%)
Sep 27, 2023 0.9400 0.9868 0.9006 0.9500 33,298 +0.04(+3.87%)
Sep 26, 2023 0.9000 0.9459 0.8762 0.9146 34,631 -0.02(-2.43%)
Sep 25, 2023 0.9000 0.9500 0.9200 0.9374 31,367 +0.04(+4.16%)
Sep 22, 2023 0.9800 1.000 0.9000 0.9000 32,983 -0.03(-3.23%)
Sep 21, 2023 1.016 1.016 0.9000 0.9300 24,697 -0.09(-8.82%)
Sep 20, 2023 1.040 1.090 0.9800 1.020 98,488 -0.03(-2.86%)
Sep 19, 2023 0.9600 1.097 0.9595 1.050 107,415 +0.06(+6.06%)
Sep 18, 2023 0.8800 1.010 0.8699 0.9900 63,830 +0.06(+6.45%)
Sep 15, 2023 0.8500 0.9700 0.8500 0.9300 45,238 +0.07(+8.53%)
Sep 14, 2023 0.8600 0.9300 0.7900 0.8569 79,762 -0.03(-3.43%)
Sep 13, 2023 0.7418 0.9190 0.7418 0.8873 41,766 +0.04(+4.39%)
Sep 12, 2023 0.8800 0.9240 0.8500 0.8500 8,224 -0.04(-4.49%)
Sep 11, 2023 0.9400 0.9450 0.8900 0.8900 5,282 +0.00(+0.00%)
Sep 08, 2023 0.9400 0.9688 0.8900 0.8900 9,574 -0.01(-1.13%)
Sep 07, 2023 0.9200 0.9404 0.8900 0.9002 10,125 -0.04(-4.58%)
Sep 06, 2023 0.9500 0.9930 0.9223 0.9434 49,914 +0.02(+2.21%)
Sep 05, 2023 1.000 1.000 0.9200 0.9230 10,184 -0.06(-5.82%)
Sep 01, 2023 1.080 1.080 0.9300 0.9800 93,468 -0.05(-4.85%)
Aug 31, 2023 1.060 1.110 0.9340 1.030 36,229 +0.01(+0.98%)
Aug 30, 2023 1.080 1.230 0.9470 1.020 167,871 +0.00(+0.00%)
Aug 29, 2023 0.8500 1.020 0.8501 1.020 91,943 +0.14(+15.91%)
Aug 28, 2023 0.8400 0.9148 0.8356 0.8800 38,010 +0.01(+1.15%)
Aug 25, 2023 0.9300 0.9300 0.8373 0.8700 38,292 -0.03(-2.96%)
Aug 24, 2023 0.9300 0.9700 0.8659 0.8965 50,770 -0.06(-6.42%)
Aug 23, 2023 0.9473 1.050 0.9400 0.9580 53,274 -0.02(-2.22%)
Aug 22, 2023 0.9850 1.040 0.9600 0.9798 48,103 -0.03(-2.99%)
Aug 21, 2023 1.030 1.100 0.9710 1.010 50,737 -0.08(-7.34%)
Aug 18, 2023 1.140 1.200 1.090 1.090 40,716 -0.06(-5.22%)
Aug 17, 2023 1.120 1.150 1.049 1.150 35,779 +0.00(+0.00%)
Aug 16, 2023 1.150 1.190 1.090 1.150 38,569 -0.02(-1.71%)
Aug 15, 2023 1.270 1.270 1.165 1.170 44,775 -0.08(-6.40%)
Aug 14, 2023 1.340 1.340 1.220 1.250 52,500 -0.05(-3.85%)
Aug 11, 2023 1.370 1.370 1.261 1.300 50,504 -0.02(-1.52%)
Aug 10, 2023 1.270 1.440 1.270 1.320 92,277 +0.04(+3.13%)
Aug 09, 2023 1.290 1.390 1.270 1.280 55,968 +0.00(+0.00%)
Aug 08, 2023 1.230 1.300 1.260 1.280 47,920 -0.01(-0.78%)
Aug 07, 2023 1.420 1.420 1.240 1.290 91,536 -0.12(-8.51%)
Aug 04, 2023 1.400 1.480 1.350 1.410 63,897 -0.05(-3.42%)
Aug 03, 2023 1.340 1.480 1.335 1.460 61,501 +0.10(+7.35%)
Aug 02, 2023 1.350 1.460 1.320 1.360 41,514 -0.03(-2.42%)
Aug 01, 2023 1.380 1.500 1.340 1.394 54,421 -0.05(-3.22%)
Jul 31, 2023 1.380 1.440 1.320 1.440 46,305 +0.01(+0.70%)
Jul 28, 2023 1.340 1.490 1.290 1.430 115,457 +0.09(+6.72%)
Jul 27, 2023 1.370 1.370 1.280 1.340 16,617 +0.04(+3.08%)
Jul 26, 2023 1.300 1.400 1.290 1.300 58,739 +0.02(+1.56%)
Jul 25, 2023 1.359 1.359 1.235 1.280 53,855 -0.03(-2.29%)
Jul 24, 2023 1.340 1.430 1.270 1.310 51,669 +0.00(+0.00%)
Jul 21, 2023 1.340 1.460 1.250 1.310 51,415 -0.05(-3.68%)
Jul 20, 2023 1.350 1.425 1.320 1.360 31,037 -0.01(-0.73%)
Jul 19, 2023 1.340 1.430 1.340 1.370 24,257 -0.02(-1.44%)
Jul 18, 2023 1.340 1.420 1.300 1.390 53,992 -0.04(-2.80%)
Jul 17, 2023 1.460 1.540 1.300 1.430 36,075 -0.08(-5.30%)
Jul 14, 2023 1.490 1.540 1.400 1.510 50,824 +0.03(+2.03%)
Jul 13, 2023 1.230 1.540 1.230 1.480 118,296 +0.20(+15.62%)
Jul 12, 2023 1.280 1.300 1.155 1.280 17,979 +0.06(+4.92%)
Jul 11, 2023 1.170 1.270 1.131 1.220 21,818 +0.03(+2.52%)
Jul 10, 2023 1.300 1.300 1.115 1.190 51,668 -0.06(-4.80%)
Jul 07, 2023 1.120 1.280 1.100 1.250 22,950 +0.10(+8.70%)
Jul 06, 2023 1.070 1.160 1.070 1.150 13,249 +0.02(+1.77%)
Jul 05, 2023 1.060 1.154 1.060 1.130 15,247 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.