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 (%)
Nov 30, 2023 2.700 2.740 2.680 2.700 30,558 -0.04(-1.64%)
Nov 29, 2023 2.690 2.750 2.620 2.745 5,747 +0.00(+0.18%)
Nov 28, 2023 2.630 2.750 2.530 2.740 8,785 +0.11(+4.18%)
Nov 27, 2023 2.680 2.700 2.530 2.630 810 +0.11(+4.37%)
Nov 24, 2023 2.540 2.580 2.520 2.520 2,584 -0.01(-0.40%)
Nov 22, 2023 2.650 2.650 2.530 2.530 5,684 -0.09(-3.44%)
Nov 21, 2023 2.590 2.700 2.580 2.620 4,735 +0.06(+2.34%)
Nov 20, 2023 2.570 2.590 2.550 2.560 9,803 -0.04(-1.54%)
Nov 17, 2023 2.620 2.750 2.500 2.600 47,113 +0.00(+0.00%)
Nov 16, 2023 2.550 2.660 2.550 2.600 6,921 +0.00(+0.00%)
Nov 15, 2023 2.767 2.767 2.560 2.600 51,139 -0.04(-1.52%)
Nov 14, 2023 2.830 2.849 2.550 2.640 97,312 -0.06(-2.22%)
Nov 13, 2023 2.780 2.840 2.650 2.700 105,380 -0.15(-5.26%)
Nov 10, 2023 2.660 2.860 2.650 2.850 32,872 +0.10(+3.71%)
Nov 09, 2023 2.790 2.840 2.610 2.748 163,045 +0.09(+3.31%)
Nov 08, 2023 2.580 2.800 2.580 2.660 6,037 +0.09(+3.50%)
Nov 07, 2023 2.600 2.670 2.560 2.570 51,191 +0.01(+0.39%)
Nov 06, 2023 2.700 2.710 2.540 2.560 27,853 -0.04(-1.54%)
Nov 03, 2023 2.650 2.810 2.510 2.600 34,731 -0.06(-2.26%)
Nov 02, 2023 2.590 2.690 2.590 2.660 24,011 +0.06(+2.31%)
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.