Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jumia Technologies Ag ADR (NY: JMIA )

5.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 6.320 6.380 6.040 6.260 801,000 -0.04(-0.63%)
Nov 27, 2019 5.890 6.340 5.820 6.300 1,163,600 +0.37(+6.24%)
Nov 26, 2019 5.600 6.320 5.450 5.930 1,752,347 +0.34(+6.08%)
Nov 25, 2019 5.900 5.930 5.490 5.590 1,151,189 -0.22(-3.79%)
Nov 22, 2019 5.740 5.830 5.450 5.810 1,295,900 +0.29(+5.25%)
Nov 21, 2019 5.420 5.600 5.350 5.520 552,498 +0.04(+0.73%)
Nov 20, 2019 5.160 5.600 5.080 5.480 802,975 +0.20(+3.79%)
Nov 19, 2019 5.250 5.350 5.010 5.280 786,467 +0.00(+0.00%)
Nov 18, 2019 5.500 5.580 4.940 5.280 1,914,558 -0.21(-3.83%)
Nov 15, 2019 5.370 5.580 5.360 5.490 901,300 +0.17(+3.20%)
Nov 14, 2019 5.900 5.950 5.300 5.320 2,776,215 -0.77(-12.64%)
Nov 13, 2019 5.840 6.300 5.829 6.090 2,465,905 +0.25(+4.28%)
Nov 12, 2019 6.830 6.830 5.590 5.840 3,528,986 -0.82(-12.31%)
Nov 11, 2019 6.250 6.860 6.120 6.660 1,834,290 +0.40(+6.39%)
Nov 08, 2019 6.280 6.380 6.140 6.260 662,800 +0.07(+1.13%)
Nov 07, 2019 6.200 6.305 6.120 6.190 527,774 +0.04(+0.65%)
Nov 06, 2019 6.310 6.400 6.100 6.150 821,985 -0.15(-2.38%)
Nov 05, 2019 6.530 6.550 6.300 6.300 722,418 -0.18(-2.78%)
Nov 04, 2019 6.450 6.750 6.300 6.480 1,335,564 +0.16(+2.53%)
Nov 01, 2019 6.410 6.600 6.260 6.320 701,400 -0.13(-2.02%)
Oct 31, 2019 6.510 6.510 6.160 6.450 553,311 -0.06(-0.92%)
Oct 30, 2019 6.430 6.580 6.010 6.510 1,395,936 +0.05(+0.77%)
Oct 29, 2019 6.490 6.605 6.240 6.460 893,843 -0.06(-0.92%)
Oct 28, 2019 6.820 6.967 6.450 6.520 856,651 -0.28(-4.12%)
Oct 25, 2019 6.850 6.960 6.610 6.800 709,600 -0.07(-1.02%)
Oct 24, 2019 6.890 6.990 6.620 6.870 701,591 -0.02(-0.29%)
Oct 23, 2019 6.810 7.000 6.580 6.890 1,095,721 +0.15(+2.23%)
Oct 22, 2019 7.150 7.150 6.510 6.740 1,510,777 -0.48(-6.65%)
Oct 21, 2019 7.220 7.683 7.170 7.220 882,355 +0.20(+2.85%)
Oct 18, 2019 8.150 8.256 7.000 7.020 1,507,600 -0.96(-12.03%)
Oct 17, 2019 7.360 8.270 7.080 7.980 2,657,342 +0.74(+10.22%)
Oct 16, 2019 6.850 7.630 6.560 7.240 2,130,777 +0.46(+6.78%)
Oct 15, 2019 6.110 7.070 5.920 6.780 1,856,507 +0.58(+9.35%)
Oct 14, 2019 6.620 6.690 6.080 6.200 1,337,302 -0.48(-7.19%)
Oct 11, 2019 7.170 7.290 6.419 6.680 2,219,000 -0.51(-7.09%)
Oct 10, 2019 7.550 7.650 6.950 7.190 1,177,612 -0.35(-4.64%)
Oct 09, 2019 7.660 7.790 7.310 7.540 934,620 +0.00(+0.00%)
Oct 08, 2019 8.210 8.294 7.470 7.540 1,394,195 -0.82(-9.81%)
Oct 07, 2019 8.000 8.740 8.000 8.360 732,364 +0.29(+3.59%)
Oct 04, 2019 8.040 8.350 8.010 8.070 429,100 +0.13(+1.64%)
Oct 03, 2019 7.660 8.070 7.600 7.940 714,113 +0.36(+4.75%)
Oct 02, 2019 7.280 7.740 7.110 7.580 731,451 +0.19(+2.57%)
Oct 01, 2019 7.890 7.980 7.350 7.390 979,814 -0.54(-6.81%)
Sep 30, 2019 8.170 8.300 7.870 7.930 671,265 -0.30(-3.65%)
Sep 27, 2019 8.000 8.870 7.950 8.230 923,500 +0.18(+2.24%)
Sep 26, 2019 8.000 8.590 7.530 8.050 1,666,978 +0.10(+1.26%)
Sep 25, 2019 8.550 8.600 7.790 7.950 1,226,982 -0.58(-6.80%)
Sep 24, 2019 9.490 9.770 8.490 8.530 1,406,947 -0.90(-9.54%)
Sep 23, 2019 10.44 10.52 9.360 9.430 1,119,303 -0.95(-9.15%)
Sep 20, 2019 10.55 10.77 10.20 10.38 815,100 -0.17(-1.61%)
Sep 19, 2019 10.77 11.08 10.46 10.55 549,194 -0.39(-3.56%)
Sep 18, 2019 10.95 11.13 10.61 10.94 480,418 +0.08(+0.74%)
Sep 17, 2019 11.08 11.42 10.72 10.86 435,688 -0.18(-1.63%)
Sep 16, 2019 10.93 11.24 10.74 11.04 430,962 -0.07(-0.63%)
Sep 13, 2019 10.99 11.42 10.88 11.11 462,700 +0.18(+1.65%)
Sep 12, 2019 10.80 11.30 10.60 10.93 495,102 +0.18(+1.67%)
Sep 11, 2019 10.84 10.84 10.46 10.75 964,925 -0.13(-1.19%)
Sep 10, 2019 10.76 11.68 10.42 10.88 1,426,003 +0.11(+1.02%)
Sep 09, 2019 11.23 11.40 10.35 10.77 1,044,462 -0.28(-2.53%)
Sep 06, 2019 10.90 11.60 10.80 11.05 681,300 +0.15(+1.38%)
Sep 05, 2019 11.18 11.20 10.10 10.90 1,092,200 -0.41(-3.63%)
Sep 04, 2019 10.35 11.37 10.26 11.31 1,608,860 +1.26(+12.54%)
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.