December 15th, 2015

Jianpu Technology Inc (NY: JT )

2.970 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 2.970 3.056 2.880 2.970 136,872 +0.00(+0.00%)
Jan 19, 2021 3.000 3.090 2.870 2.970 139,899 +0.13(+4.58%)
Jan 15, 2021 2.910 2.960 2.769 2.840 177,300 -0.06(-2.07%)
Jan 14, 2021 3.030 3.150 2.900 2.900 311,641 -0.06(-2.03%)
Jan 13, 2021 3.070 3.070 2.910 2.960 315,391 -0.13(-4.21%)
Jan 12, 2021 3.280 3.280 2.930 3.090 183,780 -0.10(-3.13%)
Jan 11, 2021 3.020 3.290 3.000 3.190 172,303 +0.15(+4.93%)
Jan 08, 2021 3.690 3.770 2.910 3.040 499,300 -0.48(-13.64%)
Jan 07, 2021 3.370 3.690 3.300 3.520 666,925 +0.41(+13.18%)
Jan 06, 2021 3.060 3.180 2.910 3.110 314,165 +0.17(+5.78%)
Jan 05, 2021 2.800 2.980 2.750 2.940 175,586 +0.12(+4.26%)
Jan 04, 2021 2.970 2.990 2.720 2.820 189,373 -0.22(-7.24%)
Dec 31, 2020 3.040 3.040 3.040 109,993 +0.16(+5.56%)
Dec 30, 2020 2.870 2.940 2.800 2.880 109,993 +0.08(+2.86%)
Dec 29, 2020 2.900 2.950 2.790 2.800 132,147 -0.10(-3.45%)
Dec 28, 2020 2.910 3.000 2.760 2.900 162,526 -0.01(-0.34%)
Dec 24, 2020 2.910 2.950 2.820 2.910 121,900 -0.01(-0.34%)
Dec 23, 2020 2.830 3.080 2.830 2.920 176,007 +0.03(+1.04%)
Dec 22, 2020 2.830 2.933 2.710 2.890 277,015 -0.10(-3.34%)
Dec 21, 2020 2.660 2.990 2.660 2.990 205,247 +0.26(+9.52%)
Dec 18, 2020 2.630 2.750 2.580 2.730 108,600 -0.02(-0.73%)
Dec 17, 2020 2.450 2.750 2.440 2.750 147,797 +0.27(+10.89%)
Dec 16, 2020 2.560 2.560 2.400 2.480 91,965 -0.08(-3.13%)
Dec 15, 2020 2.620 2.620 2.510 2.560 86,125 -0.02(-0.78%)
Dec 14, 2020 2.650 2.660 2.530 2.580 69,226 +0.03(+1.18%)
Dec 11, 2020 2.620 2.670 2.520 2.550 120,400 -0.05(-1.92%)
Dec 10, 2020 2.640 2.680 2.560 2.600 98,000 -0.04(-1.52%)
Dec 09, 2020 2.860 2.860 2.620 2.640 317,488 -0.25(-8.65%)
Dec 08, 2020 2.900 3.000 2.860 2.890 248,401 -0.16(-5.25%)
Dec 07, 2020 3.200 3.200 2.900 3.050 296,092 -0.29(-8.68%)
Dec 04, 2020 2.840 3.340 2.800 3.340 601,500 +0.64(+23.70%)
Dec 03, 2020 2.550 2.910 2.550 2.700 365,362 +0.15(+5.88%)
Dec 02, 2020 2.640 2.700 2.460 2.550 146,513 -0.15(-5.56%)
Dec 01, 2020 2.920 2.920 2.610 2.700 187,073 -0.14(-4.93%)
Nov 30, 2020 2.970 2.970 2.790 2.840 133,157 -0.10(-3.24%)
Nov 27, 2020 2.850 2.980 2.760 2.935 155,000 +0.17(+5.96%)
Nov 25, 2020 2.890 3.080 2.730 2.770 321,500 -0.10(-3.48%)
Nov 24, 2020 3.020 3.020 2.740 2.870 158,456 -0.01(-0.35%)
Nov 23, 2020 2.750 2.960 2.750 2.880 205,584 +0.13(+4.84%)
Nov 20, 2020 2.820 3.070 2.700 2.747 229,100 -0.07(-2.59%)
Nov 19, 2020 2.750 2.850 2.600 2.820 255,779 -0.08(-2.76%)
Nov 18, 2020 2.820 3.020 2.720 2.900 160,121 -0.02(-0.68%)
Nov 17, 2020 3.000 3.110 2.916 2.920 51,438 -0.05(-1.68%)
Nov 16, 2020 2.890 3.090 2.873 2.970 67,771 +0.05(+1.71%)
Nov 13, 2020 2.850 3.140 2.820 2.920 128,400 -0.02(-0.68%)
Nov 12, 2020 3.060 3.270 2.810 2.940 316,458 -0.16(-5.16%)
Nov 11, 2020 2.970 3.200 2.780 3.100 177,995 +0.16(+5.44%)
Nov 10, 2020 2.890 3.030 2.673 2.940 148,511 +0.07(+2.44%)
Nov 09, 2020 3.030 3.340 2.760 2.870 189,792 -0.21(-6.82%)
Nov 06, 2020 3.350 3.350 3.050 3.080 162,800 -0.24(-7.23%)
Nov 05, 2020 3.440 3.440 3.120 3.320 106,140 -0.19(-5.41%)
Nov 04, 2020 3.560 3.625 3.310 3.510 175,982 -0.02(-0.57%)
Nov 03, 2020 3.810 4.000 3.500 3.530 86,334 -0.23(-6.12%)
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.