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

Scienjoy Holding Corp (NQ: SJ )

1.040 +0.040 (+4.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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, 2023 2.750 2.920 2.670 2.720 24,030 -0.13(-4.56%)
Oct 30, 2023 2.770 2.850 2.720 2.850 12,146 -0.03(-1.04%)
Oct 27, 2023 2.900 2.920 2.790 2.880 4,116 +0.03(+1.05%)
Oct 26, 2023 2.730 2.870 2.730 2.850 26,390 -0.03(-1.04%)
Oct 25, 2023 2.990 3.000 2.824 2.880 9,589 -0.13(-4.32%)
Oct 24, 2023 2.960 3.030 2.890 3.010 15,341 +0.21(+7.50%)
Oct 23, 2023 2.910 2.920 2.750 2.800 2,532 -0.08(-2.78%)
Oct 20, 2023 2.940 2.940 2.770 2.880 6,081 +0.00(+0.00%)
Oct 19, 2023 2.960 3.050 2.880 2.880 20,425 -0.12(-4.00%)
Oct 18, 2023 3.100 3.171 3.000 3.000 29,429 -0.16(-5.06%)
Oct 17, 2023 3.130 3.240 3.090 3.160 93,710 +0.08(+2.53%)
Oct 16, 2023 3.000 3.130 2.980 3.082 46,903 +0.04(+1.38%)
Oct 13, 2023 2.900 3.090 2.840 3.040 232,924 +0.14(+4.83%)
Oct 12, 2023 2.800 2.950 2.800 2.900 48,903 -0.06(-2.03%)
Oct 11, 2023 2.990 2.990 2.840 2.960 12,225 +0.04(+1.37%)
Oct 10, 2023 2.850 2.980 2.840 2.920 41,845 +0.02(+0.69%)
Oct 09, 2023 3.070 3.160 2.840 2.900 85,991 -0.10(-3.49%)
Oct 06, 2023 2.880 3.114 2.800 3.005 118,618 +0.19(+6.94%)
Oct 05, 2023 2.790 2.850 2.710 2.810 68,139 +0.02(+0.72%)
Oct 04, 2023 2.740 2.820 2.700 2.790 91,728 -0.00(-0.18%)
Oct 03, 2023 2.730 2.820 2.700 2.795 70,833 -0.00(-0.18%)
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.