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 (%)
Dec 31, 2019 6.230 6.750 6.210 6.730 2,390,800 +0.48(+7.68%)
Dec 30, 2019 6.160 6.270 5.970 6.250 1,468,050 +0.12(+1.96%)
Dec 27, 2019 5.850 6.190 5.850 6.130 1,725,000 +0.35(+6.06%)
Dec 26, 2019 5.550 5.830 5.490 5.780 648,056 +0.28(+5.09%)
Dec 24, 2019 5.500 5.580 5.460 5.500 194,100 +0.01(+0.18%)
Dec 23, 2019 5.410 5.590 5.400 5.490 362,353 +0.05(+0.92%)
Dec 20, 2019 5.620 5.630 5.440 5.440 689,900 -0.22(-3.89%)
Dec 19, 2019 5.550 5.662 5.400 5.660 584,334 +0.18(+3.28%)
Dec 18, 2019 5.800 5.970 5.420 5.480 865,002 -0.27(-4.70%)
Dec 17, 2019 5.390 5.820 5.360 5.750 764,932 +0.31(+5.70%)
Dec 16, 2019 5.350 5.530 5.350 5.440 378,059 +0.06(+1.12%)
Dec 13, 2019 5.510 5.580 5.350 5.380 368,900 -0.08(-1.47%)
Dec 12, 2019 5.340 5.620 5.340 5.460 441,242 +0.03(+0.55%)
Dec 11, 2019 5.560 5.650 5.330 5.430 927,432 -0.10(-1.81%)
Dec 10, 2019 5.630 5.660 5.200 5.530 1,462,352 -0.05(-0.90%)
Dec 09, 2019 5.900 5.900 5.560 5.580 593,051 -0.27(-4.62%)
Dec 06, 2019 5.800 5.970 5.700 5.850 815,000 +0.10(+1.74%)
Dec 05, 2019 6.000 6.070 5.600 5.750 1,244,613 -0.32(-5.27%)
Dec 04, 2019 6.000 6.230 5.700 6.070 923,114 +0.07(+1.17%)
Dec 03, 2019 6.000 6.240 5.830 6.000 706,265 -0.07(-1.15%)
Dec 02, 2019 6.150 6.280 6.010 6.070 874,653 -0.19(-3.04%)
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%)
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.