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

Scienjoy Holding Corp (NQ: SJ )

0.9900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2022 2.170 2.530 2.100 2.470 1,086,609 +0.28(+12.79%)
May 27, 2022 1.990 2.260 1.955 2.190 635,944 +0.17(+8.42%)
May 26, 2022 1.880 2.110 1.820 2.020 819,597 +0.20(+10.99%)
May 25, 2022 1.910 1.910 1.750 1.820 814,980 -0.13(-6.67%)
May 24, 2022 1.920 2.000 1.900 1.950 50,903 -0.08(-3.94%)
May 23, 2022 2.310 2.440 1.930 2.030 1,027,373 -0.34(-14.35%)
May 20, 2022 2.870 2.988 2.260 2.370 1,838,645 -0.60(-20.20%)
May 19, 2022 2.540 3.050 2.500 2.970 1,083,795 +0.33(+12.50%)
May 18, 2022 2.680 2.890 2.550 2.640 520,981 -0.07(-2.58%)
May 17, 2022 2.350 2.840 2.340 2.710 1,035,601 +0.32(+13.39%)
May 16, 2022 2.620 2.630 2.390 2.390 530,204 -0.27(-10.15%)
May 13, 2022 2.500 2.680 2.370 2.660 439,806 +0.22(+9.02%)
May 12, 2022 2.500 2.620 2.350 2.440 152,344 -0.08(-3.17%)
May 11, 2022 2.590 2.705 2.510 2.520 261,798 -0.07(-2.70%)
May 10, 2022 2.570 2.700 2.500 2.590 262,266 -0.04(-1.61%)
May 09, 2022 2.940 2.940 2.600 2.632 230,146 -0.35(-11.66%)
May 06, 2022 2.960 3.060 2.910 2.980 254,755 -0.02(-0.67%)
May 05, 2022 3.000 3.090 2.940 3.000 110,860 +0.00(+0.00%)
May 04, 2022 2.940 3.050 2.810 3.000 300,293 +0.06(+2.04%)
May 03, 2022 2.920 2.980 2.840 2.940 196,000 +0.02(+0.68%)
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.