Indicators

Scienjoy Holding Corp (NQ: SJ )

0.7859 +0.0159 (+2.06%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.7700	0.7900	0.7101	0.7859	14,959	+0.02(+2.06%)
Apr 25, 2024	0.7600	0.8000	0.7000	0.7700	85,899	-0.06(-7.23%)
Apr 24, 2024	0.8000	0.8300	0.7256	0.8300	13,989	+0.03(+3.78%)
Apr 23, 2024	0.8180	0.8895	0.7200	0.7998	64,020	-0.04(-4.32%)
Apr 22, 2024	0.8600	0.8600	0.8051	0.8359	32,652	+0.01(+0.70%)
Apr 19, 2024	0.9586	0.9586	0.7300	0.8301	123,455	-0.13(-13.40%)
Apr 18, 2024	1.030	1.030	0.9453	0.9586	47,477	-0.07(-6.93%)
Apr 17, 2024	1.044	1.051	1.010	1.030	17,852	-0.03(-2.83%)
Apr 16, 2024	0.9800	1.060	0.9500	1.060	13,448	+0.06(+5.47%)
Apr 15, 2024	1.020	1.050	0.9687	1.005	22,409	-0.05(-4.29%)
Apr 12, 2024	1.070	1.070	1.050	1.050	1,019	-0.04(-3.67%)
Apr 11, 2024	1.070	1.100	1.010	1.090	43,357	+0.03(+2.83%)
Apr 10, 2024	1.060	1.100	0.9900	1.060	20,166	+0.00(+0.00%)
Apr 09, 2024	1.040	1.060	1.040	1.060	2,944	-0.01(-0.93%)
Apr 08, 2024	1.010	1.150	1.010	1.070	21,702	+0.06(+5.94%)
Apr 05, 2024	1.030	1.040	1.010	1.010	60,250	+0.04(+4.13%)
Apr 04, 2024	1.046	1.075	0.9699	0.9699	27,338	-0.09(-8.50%)
Apr 03, 2024	1.120	1.120	1.047	1.060	15,817	-0.01(-0.93%)
Apr 02, 2024	1.040	1.090	1.040	1.070	8,428	+0.01(+0.94%)

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.