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

Scienjoy Holding Corp (NQ: SJ )

0.9700 -0.0200 (-2.02%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Oct 31, 2022 1.770 1.800 1.720 1.770 31,868 +0.01(+0.57%)
Oct 28, 2022 1.750 1.900 1.750 1.760 148,497 +0.02(+1.15%)
Oct 27, 2022 1.840 1.900 1.740 1.740 307,515 -0.11(-5.95%)
Oct 26, 2022 1.680 1.890 1.680 1.850 216,735 +0.12(+6.94%)
Oct 25, 2022 1.710 1.764 1.670 1.730 153,288 +0.08(+4.85%)
Oct 24, 2022 1.782 1.800 1.600 1.650 155,049 -0.14(-7.82%)
Oct 21, 2022 1.770 1.800 1.720 1.790 81,054 +0.04(+2.29%)
Oct 20, 2022 1.730 1.800 1.700 1.750 169,186 +0.04(+2.34%)
Oct 19, 2022 1.530 1.740 1.530 1.710 165,231 +0.12(+7.55%)
Oct 18, 2022 1.620 1.650 1.580 1.590 75,232 -0.03(-1.85%)
Oct 17, 2022 1.620 1.680 1.610 1.620 88,903 +0.01(+0.62%)
Oct 14, 2022 1.580 1.789 1.530 1.610 368,266 +0.07(+4.55%)
Oct 13, 2022 1.500 1.566 1.420 1.540 277,435 +0.07(+4.76%)
Oct 12, 2022 1.410 1.500 1.310 1.470 368,217 +0.06(+4.26%)
Oct 11, 2022 1.320 1.420 1.260 1.410 274,368 +0.06(+4.44%)
Oct 10, 2022 1.350 1.410 1.270 1.350 243,617 +0.00(+0.00%)
Oct 07, 2022 1.480 1.480 1.310 1.350 774,242 -0.04(-2.88%)
Oct 06, 2022 1.340 1.540 1.330 1.390 1,221,695 +0.01(+0.72%)
Oct 05, 2022 2.150 2.210 1.250 1.380 6,145,383 -0.81(-36.99%)
Oct 04, 2022 2.180 2.260 2.100 2.190 2,407,076 -0.15(-6.41%)
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.