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

Scienjoy Holding Corp (NQ: SJ )

1.005 +0.015 (+1.52%)
Streaming Delayed Price Updated: 11:18 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 (%)
Dec 30, 2022 1.950 2.020 1.935 1.970 41,763 +0.02(+1.03%)
Dec 29, 2022 1.880 1.950 1.880 1.950 19,347 +0.06(+3.17%)
Dec 28, 2022 1.940 1.965 1.790 1.890 122,692 -0.05(-2.58%)
Dec 27, 2022 1.630 1.970 1.630 1.940 192,070 +0.31(+19.02%)
Dec 23, 2022 1.670 1.750 1.610 1.630 258,687 -0.03(-1.81%)
Dec 22, 2022 1.850 1.900 1.660 1.660 119,838 -0.16(-8.79%)
Dec 21, 2022 1.930 1.950 1.820 1.820 30,533 -0.14(-7.14%)
Dec 20, 2022 1.950 1.980 1.910 1.960 15,822 -0.01(-0.51%)
Dec 19, 2022 1.910 2.020 1.890 1.970 5,798 +0.04(+2.07%)
Dec 16, 2022 1.900 2.000 1.800 1.930 86,740 +0.04(+2.12%)
Dec 15, 2022 1.950 2.050 1.890 1.890 61,667 -0.10(-5.03%)
Dec 14, 2022 2.040 2.110 1.960 1.990 273,108 +0.00(+0.00%)
Dec 13, 2022 1.940 2.050 1.940 1.990 23,818 -0.01(-0.50%)
Dec 12, 2022 1.990 2.080 1.877 2.000 25,542 -0.02(-0.99%)
Dec 09, 2022 2.000 2.060 1.999 2.020 9,667 -0.01(-0.49%)
Dec 08, 2022 2.020 2.080 1.970 2.030 21,979 -0.03(-1.46%)
Dec 07, 2022 2.080 2.080 1.980 2.060 25,486 +0.09(+4.57%)
Dec 06, 2022 1.940 2.050 1.920 1.970 11,315 -0.01(-0.51%)
Dec 05, 2022 2.000 2.100 1.840 1.980 56,778 -0.03(-1.49%)
Dec 02, 2022 1.840 2.040 1.810 2.010 34,319 +0.08(+4.15%)
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.