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

Scienjoy Holding Corp (NQ: SJ )

0.9574 -0.0026 (-0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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%)
Dec 01, 2022 1.865 1.980 1.865 1.930 33,613 -0.04(-2.03%)
Nov 30, 2022 1.940 2.070 1.760 1.970 166,441 +0.03(+1.55%)
Nov 29, 2022 2.010 2.064 1.860 1.940 83,648 -0.13(-6.28%)
Nov 28, 2022 1.890 2.070 1.890 2.070 55,911 +0.12(+6.15%)
Nov 25, 2022 1.830 2.080 1.830 1.950 68,742 +0.03(+1.56%)
Nov 23, 2022 1.800 1.950 1.750 1.920 97,658 +0.20(+11.63%)
Nov 22, 2022 1.730 1.800 1.720 1.720 36,231 -0.02(-1.15%)
Nov 21, 2022 1.760 1.800 1.710 1.740 87,384 -0.06(-3.33%)
Nov 18, 2022 1.760 1.810 1.720 1.800 27,097 +0.03(+1.69%)
Nov 17, 2022 1.710 1.790 1.690 1.770 96,079 +0.10(+5.99%)
Nov 16, 2022 1.570 1.790 1.550 1.670 198,277 +0.11(+7.05%)
Nov 15, 2022 1.650 1.658 1.510 1.560 117,486 +0.05(+3.31%)
Nov 14, 2022 1.600 1.690 1.510 1.510 25,601 -0.04(-2.58%)
Nov 11, 2022 1.640 1.740 1.550 1.550 62,224 -0.12(-7.19%)
Nov 10, 2022 1.550 1.770 1.550 1.670 238,304 +0.08(+5.03%)
Nov 09, 2022 1.610 1.680 1.500 1.590 121,990 -0.06(-3.64%)
Nov 08, 2022 1.750 1.815 1.630 1.650 87,623 -0.09(-5.17%)
Nov 07, 2022 1.820 1.840 1.720 1.740 36,730 -0.09(-4.92%)
Nov 04, 2022 1.780 1.830 1.770 1.830 11,224 +0.05(+2.81%)
Nov 03, 2022 1.790 1.790 1.750 1.780 33,072 -0.01(-0.56%)
Nov 02, 2022 1.810 1.830 1.760 1.790 34,137 +0.01(+0.56%)
Nov 01, 2022 1.750 1.840 1.750 1.780 35,908 +0.01(+0.56%)
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.