Quantcast

Jianpu Technology Inc. American depositary shares, each two representing five Class A ordinary shares Historical Stock Prices

JT 
$3.65
*  
0.06
1.62%
Get JT Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading JT now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.75 3.84 3.65 3.65 225,278
07/17/2019 3.71 3.84 3.65 3.65 227,018
07/16/2019 3.92 3.99 3.69 3.71 403,833
07/15/2019 4.02 4.05 3.91 3.98 311,070
07/12/2019 3.97 4.13 3.97 4.03 332,252
07/11/2019 3.9 4.01 3.84 3.95 390,151
07/10/2019 3.84 3.98 3.84 3.91 298,293
07/09/2019 3.8 3.88 3.735 3.83 205,530
07/08/2019 3.81 3.89 3.72 3.83 340,804
07/05/2019 3.84 4.01 3.72 3.92 522,703
07/03/2019 3.82 3.92 3.7 3.91 229,856
07/02/2019 3.75 3.87 3.75 3.83 374,028
07/01/2019 3.8 3.86 3.64 3.73 364,491
06/28/2019 3.95 4.05 3.65 3.74 812,258
06/27/2019 3.96 4.09 3.87 3.91 339,035
06/26/2019 3.96 4.05 3.86 4.01 507,368
06/25/2019 4.31 4.31 4.01 4.02 444,383
06/24/2019 4.25 4.4 4.14 4.37 481,608
06/21/2019 4.21 4.36 4.12 4.35 577,867
06/20/2019 4.28 4.38 4.16 4.26 371,363
06/19/2019 4.21 4.38 4.21 4.26 266,551
06/18/2019 4.05 4.25 4.05 4.21 221,736
06/17/2019 4.05 4.1 4 4.03 233,320
06/14/2019 4.1 4.13 4 4.03 269,157
06/13/2019 4.08 4.2015 4 4.13 249,661
06/12/2019 4.28 4.3 3.99 4.07 296,374
06/11/2019 4.29 4.46 4.23 4.32 316,585
06/10/2019 4.06 4.29 4.005 4.24 308,855
06/07/2019 3.93 4.13 3.9 4.06 284,258
06/06/2019 4.02 4.08 3.95 3.98 290,622
06/05/2019 4.2 4.27 4.05 4.07 273,476
06/04/2019 4.15 4.3 4.15 4.26 263,025
06/03/2019 4.21 4.27 4.13 4.18 316,223
05/31/2019 4.11 4.25 4.08 4.18 286,776
05/30/2019 4.19 4.37 4.13 4.19 437,486
05/29/2019 4.58 4.58 4.11 4.24 523,387
05/28/2019 5.05 5.058 4.35 4.42 1,373,551
05/24/2019 4.73 4.84 4.71 4.75 494,036
05/23/2019 4.87 4.94 4.64 4.71 251,250
05/22/2019 4.87 4.99 4.87 4.9 503,752
05/21/2019 4.84 5 4.83 4.9 309,741
05/20/2019 4.85 4.89 4.74 4.8 291,678
05/17/2019 5.15 5.24 4.87 4.9 500,687
05/16/2019 5.05 5.2 5.05 5.17 354,811
05/15/2019 5.09 5.15 5 5.03 298,666
05/14/2019 4.98 5.21 4.98 5.08 438,672
05/13/2019 4.73 5.01 4.73 4.95 408,710
05/10/2019 4.79 4.94 4.74 4.82 283,420
05/09/2019 4.76 4.89 4.6998 4.79 279,825
05/08/2019 4.7 4.87 4.7 4.84 321,291
05/07/2019 4.65 4.815 4.65 4.73 263,940
05/06/2019 4.83 4.85 4.63 4.64 308,027
05/03/2019 4.96 5.07 4.95 4.97 316,580
05/02/2019 4.83 5.15 4.83 4.95 383,658
05/01/2019 4.85 5 4.8 4.82 291,714
04/30/2019 4.95 5.02 4.79 4.83 304,228
04/29/2019 4.86 5.05 4.859 4.93 294,221
04/26/2019 4.91 4.95 4.87 4.89 297,688
04/25/2019 5 5.06 4.88 4.89 310,269
04/24/2019 5.04 5.06 4.94 5 299,309
04/23/2019 5.02 5.145 4.99 5.03 327,603
04/22/2019 4.86 5.05 4.86 5.01 317,113
04/18/2019 4.9 5.05 4.86 4.89 335,796
04/17/2019 5.03 5.06 4.87 4.89 234,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio