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 (%)
Jun 30, 2022 3.190 3.420 2.940 3.270 1,436,885 -0.08(-2.39%)
Jun 29, 2022 2.810 3.350 2.710 3.350 1,734,984 +0.52(+18.37%)
Jun 28, 2022 3.060 3.080 2.660 2.830 121,401 +0.01(+0.35%)
Jun 27, 2022 2.810 3.050 2.660 2.820 41,736 -0.18(-6.00%)
Jun 24, 2022 2.780 3.180 2.764 3.000 62,705 +0.23(+8.30%)
Jun 23, 2022 2.800 2.810 2.640 2.770 424,351 -0.06(-2.12%)
Jun 22, 2022 2.850 2.940 2.670 2.830 522,855 -0.01(-0.35%)
Jun 21, 2022 2.900 2.960 2.770 2.840 8,551 +0.07(+2.53%)
Jun 17, 2022 2.900 2.900 2.640 2.770 17,851 -0.08(-2.81%)
Jun 16, 2022 2.940 2.950 2.730 2.850 104,503 -0.17(-5.63%)
Jun 15, 2022 2.910 3.090 2.830 3.020 193,444 +0.06(+2.03%)
Jun 14, 2022 3.300 3.430 2.810 2.960 343,964 -0.30(-9.20%)
Jun 13, 2022 3.710 3.788 3.220 3.260 373,050 -0.58(-15.10%)
Jun 10, 2022 3.450 3.860 3.140 3.840 1,091,431 +0.32(+9.09%)
Jun 09, 2022 3.000 3.649 3.000 3.520 964,500 +0.52(+17.33%)
Jun 08, 2022 2.540 3.110 2.520 3.000 717,784 +0.49(+19.52%)
Jun 07, 2022 2.360 2.600 2.360 2.510 547,955 +0.15(+6.36%)
Jun 06, 2022 2.300 2.420 2.270 2.360 388,543 +0.11(+4.89%)
Jun 03, 2022 2.330 2.360 2.150 2.250 478,640 -0.14(-5.86%)
Jun 02, 2022 2.200 2.460 2.066 2.390 991,605 +0.14(+6.22%)
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.