JT Quote, Trading Chart, Jianpu Technology Inc. American depositary shares each two representing five Class A

home / stock / jt / jt quote

Stock Information
Company Name: Jianpu Technology Inc. American depositary shares each two representing five Class A
Stock Symbol: JT
Market: NYSE
Menu
JT JT Quote JT Short JT News JT Articles JT Message Board
Get JT Alerts

News, Short Squeeze, Breakout and More Instantly...
JT Quote
Last:$0.7799
Change Percent:-3.91%
Open:$0.7519
Previous Close:$0.7799
High:$0.805
Low:$0.7201
Volume:36,014
Last Trade Date Time:02/20/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
JT Chart
Last Twenty Trading Days
Date:2024-02-20
Open:$0.7519
Close:$0.7799
High:$0.805
Low:$0.7201
Volume:36,014
Date:2024-02-19
Open:$0.8199
Close:$0.7236
High:$0.8199
Low:$0.7236
Volume:14,935
Date:2024-02-16
Open:$0.8199
Close:$0.7236
High:$0.8199
Low:$0.7236
Volume:14,935
Date:2024-02-15
Open:$0.79
Close:$0.7895
High:$0.835
Low:$0.76
Volume:29,297
Date:2024-02-14
Open:$0.75
Close:$0.752
High:$0.8399
Low:$0.75
Volume:70,474
Date:2024-02-13
Open:$0.78
Close:$0.7794
High:$0.85
Low:$0.7227
Volume:40,541
Date:2024-02-12
Open:$0.8
Close:$0.76
High:$0.826
Low:$0.75
Volume:36,998
Date:2024-02-09
Open:$0.7046
Close:$0.74
High:$0.8
Low:$0.7046
Volume:32,701
Date:2024-02-08
Open:$0.72
Close:$0.72525
High:$0.7941
Low:$0.68
Volume:49,181
Date:2024-02-07
Open:$0.59
Close:$0.715
High:$0.804778
Low:$0.59
Volume:106,117
Date:2024-02-06
Open:$0.8
Close:$0.64
High:$0.8
Low:$0.63
Volume:123,313
Date:2024-02-05
Open:$0.59
Close:$0.7299
High:$0.8039
Low:$0.5701
Volume:190,562
Date:2024-02-02
Open:$0.4673
Close:$0.542
High:$0.542
Low:$0.4073
Volume:81,518
Date:2024-02-01
Open:$0.44
Close:$0.44
High:$0.55
Low:$0.376775
Volume:129,829
Date:2024-01-31
Open:$0.4258
Close:$0.41
High:$0.4399
Low:$0.36
Volume:880,292
Date:2024-01-30
Open:$0.4802
Close:$0.3785
High:$0.4802
Low:$0.3402
Volume:131,116
Date:2024-01-29
Open:$0.596
Close:$0.4802
High:$0.6206
Low:$0.4625
Volume:71,416
Date:2024-01-26
Open:$0.65
Close:$0.63
High:$0.659
Low:$0.5823
Volume:37,650
Date:2024-01-25
Open:$0.69
Close:$0.6599
High:$0.69
Low:$0.64055
Volume:47,424
Date:2024-01-24
Open:$0.7
Close:$0.6469
High:$0.7
Low:$0.60055
Volume:39,555