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 (%)
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%)
Jun 01, 2022 2.480 2.550 2.220 2.250 635,693 -0.22(-8.91%)
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%)
May 02, 2022 2.860 3.050 2.830 2.920 261,844 +0.03(+1.04%)
Apr 29, 2022 3.120 3.177 2.830 2.890 929,228 -0.15(-4.93%)
Apr 28, 2022 3.270 3.425 2.990 3.040 607,722 -0.23(-7.03%)
Apr 27, 2022 3.430 3.536 3.110 3.270 947,363 -0.19(-5.49%)
Apr 26, 2022 3.580 3.680 3.320 3.460 370,791 -0.15(-4.16%)
Apr 25, 2022 3.920 4.040 3.570 3.610 433,064 -0.31(-7.91%)
Apr 22, 2022 4.010 4.100 3.830 3.920 2,153,939 -0.12(-2.97%)
Apr 21, 2022 4.130 4.280 3.830 4.040 2,174,633 -0.01(-0.25%)
Apr 20, 2022 4.100 4.380 4.030 4.050 1,238,347 -0.08(-1.94%)
Apr 19, 2022 4.390 4.390 4.110 4.130 919,482 -0.31(-6.98%)
Apr 18, 2022 4.320 4.490 4.290 4.440 141,844 +0.09(+2.07%)
Apr 14, 2022 4.670 4.670 4.200 4.350 2,102,317 -0.34(-7.25%)
Apr 13, 2022 4.230 4.740 4.170 4.690 2,452,508 +0.42(+9.84%)
Apr 12, 2022 4.320 4.510 4.010 4.270 2,423,638 -0.12(-2.73%)
Apr 11, 2022 4.300 4.484 3.960 4.390 1,808,906 +0.01(+0.23%)
Apr 08, 2022 4.760 4.760 4.230 4.380 1,222,102 -0.19(-4.16%)
Apr 07, 2022 4.720 4.870 4.290 4.570 1,790,151 -0.14(-2.97%)
Apr 06, 2022 4.510 4.740 4.480 4.710 382,791 +0.03(+0.64%)
Apr 05, 2022 4.610 4.700 4.350 4.680 574,808 -0.08(-1.68%)
Apr 04, 2022 4.730 4.910 4.190 4.760 1,319,867 +0.03(+0.63%)
Apr 01, 2022 4.500 4.790 4.040 4.730 1,101,755 +0.24(+5.35%)
Mar 31, 2022 4.170 4.530 4.040 4.490 706,698 +0.11(+2.51%)
Mar 30, 2022 4.150 4.500 3.950 4.380 607,584 +0.27(+6.57%)
Mar 29, 2022 4.260 4.380 3.990 4.110 608,724 -0.28(-6.38%)
Mar 28, 2022 4.220 4.410 4.160 4.390 101,532 +0.18(+4.28%)
Mar 25, 2022 4.300 4.440 4.060 4.210 309,832 -0.38(-8.28%)
Mar 24, 2022 4.210 4.600 3.920 4.590 868,746 +0.06(+1.32%)
Mar 23, 2022 4.400 4.700 4.000 4.530 470,780 +0.05(+1.12%)
Mar 22, 2022 4.100 4.660 3.910 4.480 276,546 +0.38(+9.27%)
Mar 21, 2022 4.550 4.761 3.610 4.100 780,821 -0.71(-14.76%)
Mar 18, 2022 4.710 4.920 3.960 4.810 358,990 +0.02(+0.42%)
Mar 17, 2022 4.400 4.790 3.970 4.790 222,746 +0.29(+6.44%)
Mar 16, 2022 4.370 4.743 3.900 4.500 206,339 +0.13(+2.97%)
Mar 15, 2022 4.100 4.370 4.000 4.370 46,932 -0.01(-0.23%)
Mar 14, 2022 4.220 4.410 3.900 4.380 96,182 -0.05(-1.13%)
Mar 11, 2022 4.180 4.450 4.180 4.430 24,001 +0.13(+3.02%)
Mar 10, 2022 4.130 4.310 3.980 4.300 46,463 +0.18(+4.37%)
Mar 09, 2022 4.100 4.460 3.900 4.120 161,448 -0.03(-0.72%)
Mar 08, 2022 4.080 4.253 3.870 4.150 121,742 +0.10(+2.47%)
Mar 07, 2022 4.155 4.155 3.900 4.050 23,803 +0.08(+2.02%)
Mar 04, 2022 4.070 4.380 3.970 3.970 19,136 -0.18(-4.34%)
Mar 03, 2022 4.158 4.200 3.910 4.150 44,858 -0.02(-0.48%)
Mar 02, 2022 4.160 4.415 4.050 4.170 56,211 +0.03(+0.72%)
Mar 01, 2022 4.370 4.370 4.070 4.140 41,759 -0.24(-5.48%)
Feb 28, 2022 4.420 4.430 4.110 4.380 102,393 -0.02(-0.45%)
Feb 25, 2022 4.470 4.490 4.180 4.400 91,924 -0.30(-6.38%)
Feb 24, 2022 4.800 4.935 4.320 4.700 175,200 -0.30(-6.00%)
Feb 23, 2022 5.190 5.560 4.180 5.000 335,986 -0.29(-5.48%)
Feb 22, 2022 5.050 5.460 4.200 5.290 245,183 +0.29(+5.80%)
Feb 18, 2022 5.000 0 -0.71(-12.43%)
Feb 17, 2022 5.930 5.930 5.410 5.710 86,997 -0.15(-2.56%)
Feb 16, 2022 5.910 6.000 5.620 5.860 41,616 -0.22(-3.62%)
Feb 15, 2022 5.980 6.150 5.830 6.080 23,237 +0.08(+1.33%)
Feb 14, 2022 6.280 6.350 5.760 6.000 76,676 -0.41(-6.40%)
Feb 11, 2022 5.970 6.680 5.970 6.410 154,894 +0.31(+5.08%)
Feb 10, 2022 6.800 6.835 5.800 6.100 314,111 -0.87(-12.48%)
Feb 09, 2022 6.820 7.090 6.150 6.970 193,155 +0.07(+1.01%)
Feb 08, 2022 6.950 7.290 6.230 6.900 158,346 -0.12(-1.71%)
Feb 07, 2022 7.000 7.130 6.295 7.020 135,918 -0.08(-1.13%)
Feb 04, 2022 6.930 7.300 6.450 7.100 112,975 +0.13(+1.94%)
Feb 03, 2022 6.700 7.000 6.965 102,302 +0.06(+0.94%)
Feb 02, 2022 6.540 6.900 6.000 6.900 139,122 +0.15(+2.22%)
Feb 01, 2022 6.410 6.880 6.400 6.750 63,867 +0.18(+2.74%)
Jan 31, 2022 6.520 6.800 5.900 6.570 129,039 +0.17(+2.66%)
Jan 28, 2022 5.700 6.580 5.250 6.400 38,494 +0.27(+4.40%)
Jan 27, 2022 5.860 6.150 5.620 6.130 14,307 +0.17(+2.85%)
Jan 26, 2022 5.650 6.250 5.630 5.960 28,759 +0.28(+4.93%)
Jan 25, 2022 5.000 5.920 5.000 5.680 46,173 +0.68(+13.60%)
Jan 24, 2022 5.130 5.320 5.000 5.000 46,300 -0.37(-6.89%)
Jan 21, 2022 5.880 6.155 5.320 5.370 37,398 -0.65(-10.80%)
Jan 20, 2022 6.180 6.360 5.860 6.020 401,922 +0.01(+0.17%)
Jan 19, 2022 5.760 6.490 5.760 6.010 77,284 +0.00(+0.00%)
Jan 18, 2022 6.100 6.186 5.960 6.010 14,754 -0.14(-2.28%)
Jan 14, 2022 6.150 0 +0.20(+3.36%)
Jan 13, 2022 5.900 6.680 5.900 5.950 147,098 +0.10(+1.71%)
Jan 12, 2022 5.870 6.050 5.540 5.850 51,394 -0.13(-2.17%)
Jan 11, 2022 6.030 6.030 5.500 5.980 28,686 +0.13(+2.22%)
Jan 10, 2022 5.800 5.850 5.550 5.850 12,582 +0.27(+4.84%)
Jan 07, 2022 5.593 5.915 5.475 5.580 20,966 -0.04(-0.71%)
Jan 06, 2022 6.290 6.402 5.511 5.620 38,491 -0.50(-8.17%)
Jan 05, 2022 6.130 6.460 6.000 6.120 42,948 +0.19(+3.20%)
Jan 04, 2022 6.210 6.210 5.797 5.930 14,546 +0.08(+1.37%)
Jan 03, 2022 5.800 5.970 5.650 5.850 16,865 +0.17(+2.99%)
Dec 31, 2021 5.870 5.870 5.600 5.680 23,183 -0.16(-2.74%)
Dec 30, 2021 5.860 6.100 5.500 5.840 39,933 +0.12(+2.10%)
Dec 29, 2021 5.440 6.570 5.420 5.720 115,308 +0.33(+6.12%)
Dec 28, 2021 5.390 5.440 5.220 5.390 9,252 -0.01(-0.19%)
Dec 27, 2021 5.080 5.500 5.080 5.400 21,897 +0.32(+6.30%)
Dec 23, 2021 4.990 5.162 4.890 5.080 5,676 +0.08(+1.61%)
Dec 22, 2021 4.820 5.000 4.770 5.000 5,727 +0.16(+3.30%)
Dec 21, 2021 4.720 4.860 4.640 4.840 5,310 +0.14(+2.98%)
Dec 20, 2021 4.950 5.000 4.620 4.700 153,928 -0.21(-4.28%)
Dec 17, 2021 4.790 4.910 4.650 4.910 8,498 -0.03(-0.61%)
Dec 16, 2021 4.760 4.940 4.687 4.940 18,911 +0.12(+2.49%)
Dec 15, 2021 4.760 4.820 4.430 4.820 26,182 -0.18(-3.60%)
Dec 14, 2021 4.980 5.000 4.750 5.000 34,744 +0.00(+0.00%)
Dec 13, 2021 4.980 5.100 4.870 5.000 27,143 -0.01(-0.20%)
Dec 10, 2021 5.100 5.100 4.830 5.010 27,123 +0.02(+0.40%)
Dec 09, 2021 4.850 5.000 4.850 4.990 32,809 +0.09(+1.84%)
Dec 08, 2021 5.185 5.185 4.900 4.900 61,180 -0.17(-3.35%)
Dec 07, 2021 5.100 5.414 5.000 5.070 83,515 +0.01(+0.20%)
Dec 06, 2021 4.740 5.196 4.550 5.060 56,225 +0.30(+6.30%)
Dec 03, 2021 5.640 5.710 4.720 4.760 106,865 -0.97(-16.93%)
Dec 02, 2021 6.120 6.200 5.500 5.730 99,417 -0.39(-6.37%)
Dec 01, 2021 6.200 6.490 5.830 6.120 92,244 +0.07(+1.16%)
Nov 30, 2021 6.237 6.383 5.970 6.050 102,305 -0.23(-3.66%)
Nov 29, 2021 5.880 6.280 5.870 6.280 99,524 +0.40(+6.80%)
Nov 26, 2021 5.730 6.030 5.730 5.880 81,685 -0.07(-1.18%)
Nov 24, 2021 5.890 6.190 5.830 5.950 90,814 -0.09(-1.49%)
Nov 23, 2021 6.080 6.176 5.790 6.040 83,834 -0.11(-1.79%)
Nov 22, 2021 6.090 6.200 5.670 6.150 88,875 +0.13(+2.16%)
Nov 19, 2021 6.150 6.433 5.520 6.020 74,315 -0.18(-2.90%)
Nov 18, 2021 6.660 6.310 6.110 6.200 186,574 -0.46(-6.91%)
Nov 17, 2021 6.670 6.940 6.250 6.660 438,658 +0.01(+0.15%)
Nov 16, 2021 6.570 6.880 6.210 6.650 397,192 -0.14(-2.06%)
Nov 15, 2021 5.740 6.890 5.740 6.790 460,825 +1.00(+17.27%)
Nov 12, 2021 5.560 5.870 5.560 5.790 23,559 +0.12(+2.06%)
Nov 11, 2021 6.145 6.400 5.624 5.673 317,770 -0.48(-7.75%)
Nov 10, 2021 6.190 6.150 247,672 -0.09(-1.44%)
Nov 09, 2021 5.940 6.600 5.850 6.240 129,576 +0.30(+5.05%)
Nov 08, 2021 5.770 6.146 5.770 5.940 69,473 +0.13(+2.24%)
Nov 05, 2021 5.590 6.250 5.555 5.810 91,454 +0.13(+2.29%)
Nov 04, 2021 5.920 5.930 5.520 5.680 77,855 -0.21(-3.57%)
Nov 03, 2021 5.620 6.000 5.560 5.890 92,410 +0.22(+3.88%)
Nov 02, 2021 6.110 6.361 5.510 5.670 205,260 -0.48(-7.80%)
Nov 01, 2021 6.110 6.812 6.010 6.150 451,248 +0.21(+3.54%)
Oct 29, 2021 5.670 6.000 5.390 5.940 138,207 +0.08(+1.37%)
Oct 28, 2021 4.930 6.089 4.880 5.860 409,813 +0.79(+15.58%)
Oct 27, 2021 5.060 5.170 4.750 5.070 89,174 +0.03(+0.60%)
Oct 26, 2021 4.720 5.040 219,053 +0.32(+6.78%)
Oct 25, 2021 4.000 4.750 3.830 4.720 295,925 +0.73(+18.30%)
Oct 22, 2021 3.700 4.300 3.690 3.990 478,654 +0.34(+9.32%)
Oct 21, 2021 3.750 4.400 3.620 3.650 494,988 -0.08(-2.14%)
Oct 20, 2021 3.410 4.000 3.360 3.730 219,530 +0.30(+8.75%)
Oct 19, 2021 3.550 3.605 3.222 3.430 183,902 -0.03(-0.87%)
Oct 18, 2021 3.430 3.770 3.411 3.460 27,137 -0.06(-1.70%)
Oct 15, 2021 3.380 3.690 3.234 3.520 168,075 +0.11(+3.23%)
Oct 14, 2021 3.540 3.685 3.320 3.410 126,294 -0.13(-3.67%)
Oct 13, 2021 3.960 4.140 3.320 3.540 302,067 -0.41(-10.38%)
Oct 12, 2021 4.000 4.150 3.830 3.950 94,347 -0.01(-0.38%)
Oct 11, 2021 3.720 4.100 3.720 3.965 113,075 +0.17(+4.34%)
Oct 08, 2021 3.750 3.930 3.700 3.800 20,482 -0.09(-2.31%)
Oct 07, 2021 3.860 4.100 3.820 3.890 40,219 +0.13(+3.46%)
Oct 06, 2021 3.620 3.850 3.620 3.760 72,030 +0.04(+1.07%)
Oct 05, 2021 3.570 3.890 3.570 3.720 40,885 +0.12(+3.26%)
Oct 04, 2021 3.830 4.050 3.600 3.603 58,553 -0.37(-9.26%)
Oct 01, 2021 4.330 4.330 3.860 3.970 66,144 -0.35(-8.10%)
Sep 30, 2021 3.880 4.660 3.800 4.320 330,833 +0.18(+4.35%)
Sep 29, 2021 3.720 4.420 3.610 4.140 739,743 +0.56(+15.64%)
Sep 28, 2021 3.750 3.750 3.540 3.580 24,059 -0.13(-3.50%)
Sep 27, 2021 3.880 3.930 3.610 3.710 53,065 -0.16(-4.13%)
Sep 24, 2021 4.210 4.210 3.870 3.870 44,216 -0.20(-4.91%)
Sep 23, 2021 4.100 4.150 3.980 4.070 29,606 +0.01(+0.25%)
Sep 22, 2021 3.979 4.140 3.955 4.060 63,198 +0.12(+3.05%)
Sep 21, 2021 4.040 4.040 3.910 3.940 3,512 -0.07(-1.75%)
Sep 20, 2021 4.050 4.180 3.960 4.010 20,332 -0.21(-4.98%)
Sep 17, 2021 4.090 4.230 4.090 4.220 4,371 +0.10(+2.43%)
Sep 16, 2021 4.050 4.220 4.050 4.120 36,443 +0.04(+0.98%)
Sep 15, 2021 4.170 4.220 4.040 4.080 26,773 -0.14(-3.32%)
Sep 14, 2021 4.380 4.392 4.191 4.220 27,434 +0.01(+0.24%)
Sep 13, 2021 4.270 4.400 4.100 4.210 53,940 -0.10(-2.32%)
Sep 10, 2021 4.270 4.440 4.239 4.310 27,491 +0.05(+1.17%)
Sep 09, 2021 4.330 4.444 4.250 4.260 60,733 -0.09(-2.07%)
Sep 08, 2021 4.530 4.670 4.350 4.350 57,788 -0.16(-3.55%)
Sep 07, 2021 4.659 4.855 4.330 4.510 42,645 -0.20(-4.32%)
Sep 03, 2021 4.730 4.970 4.700 4.713 31,540 -0.08(-1.60%)
Sep 02, 2021 4.820 5.221 4.690 4.790 56,153 +0.10(+2.13%)
Sep 01, 2021 4.790 4.950 4.600 4.690 87,168 -0.17(-3.50%)
Aug 31, 2021 4.810 5.110 4.520 4.860 306,574 +0.13(+2.75%)
Aug 30, 2021 4.500 4.930 4.450 4.730 407,595 +0.28(+6.29%)
Aug 27, 2021 4.520 4.600 4.400 4.450 79,044 -0.01(-0.22%)
Aug 26, 2021 4.480 4.830 4.290 4.460 158,308 -0.15(-3.25%)
Aug 25, 2021 4.750 5.140 4.400 4.610 271,221 -0.07(-1.50%)
Aug 24, 2021 4.760 5.290 4.640 4.680 198,597 -0.03(-0.58%)
Aug 23, 2021 4.410 4.940 4.260 4.707 79,573 +0.40(+9.22%)
Aug 20, 2021 4.270 4.607 4.178 4.310 23,074 -0.16(-3.58%)
Aug 19, 2021 4.550 4.600 4.350 4.470 40,103 -0.18(-3.87%)
Aug 18, 2021 4.620 4.870 4.620 4.650 20,414 -0.04(-0.85%)
Aug 17, 2021 4.935 4.985 4.600 4.690 53,538 -0.30(-6.01%)
Aug 16, 2021 5.010 5.110 4.700 4.990 85,472 -0.05(-0.99%)
Aug 13, 2021 5.420 5.420 5.040 5.040 14,178 -0.29(-5.36%)
Aug 12, 2021 5.300 5.491 5.250 5.326 22,655 -0.07(-1.38%)
Aug 11, 2021 5.490 5.600 5.200 5.400 20,864 -0.09(-1.73%)
Aug 10, 2021 5.200 5.920 5.200 5.495 69,189 +0.16(+3.04%)
Aug 09, 2021 5.240 5.333 5.130 5.333 14,470 +0.27(+5.39%)
Aug 06, 2021 4.980 5.440 4.980 5.060 77,611 -0.01(-0.20%)
Aug 05, 2021 5.050 5.250 4.960 5.070 57,427 +0.07(+1.40%)
Aug 04, 2021 4.770 5.230 4.650 5.000 56,208 +0.14(+2.88%)
Aug 03, 2021 5.350 5.400 4.600 4.860 157,188 -0.64(-11.64%)
Aug 02, 2021 5.960 6.570 5.310 5.500 838,955 -0.20(-3.51%)
Jul 30, 2021 5.270 5.740 5.270 5.700 11,586 +0.07(+1.24%)
Jul 29, 2021 5.680 5.720 5.580 5.630 19,337 -0.03(-0.53%)
Jul 28, 2021 5.360 5.710 5.360 5.660 53,886 +0.33(+6.19%)
Jul 27, 2021 5.620 5.710 5.310 5.330 74,310 -0.30(-5.33%)
Jul 26, 2021 5.570 6.000 5.510 5.630 96,028 -0.20(-3.43%)
Jul 23, 2021 6.350 6.630 5.800 5.830 318,621 -0.48(-7.61%)
Jul 22, 2021 6.380 6.671 6.120 6.310 59,895 -0.11(-1.71%)
Jul 21, 2021 6.120 6.791 6.060 6.420 80,283 +0.33(+5.42%)
Jul 20, 2021 6.450 6.510 6.000 6.090 49,687 -0.44(-6.74%)
Jul 19, 2021 6.169 6.950 6.160 6.530 107,801 +0.09(+1.40%)
Jul 16, 2021 6.410 6.930 6.200 6.440 99,027 -0.22(-3.30%)
Jul 15, 2021 5.920 7.280 5.920 6.660 314,182 +0.66(+11.00%)
Jul 14, 2021 6.220 6.900 5.910 6.000 149,223 +0.01(+0.17%)
Jul 13, 2021 5.920 6.580 5.795 5.990 260,653 +0.07(+1.18%)
Jul 12, 2021 5.930 6.390 5.700 5.920 119,928 +0.07(+1.20%)
Jul 09, 2021 5.810 6.180 5.692 5.850 27,440 +0.21(+3.72%)
Jul 08, 2021 5.539 5.690 5.510 5.640 12,259 +0.09(+1.62%)
Jul 07, 2021 5.710 5.760 5.510 5.550 34,285 -0.26(-4.48%)
Jul 06, 2021 6.190 6.190 5.710 5.810 29,195 -0.37(-5.99%)
Jul 02, 2021 6.180 6.470 6.180 6.180 7,940 -0.14(-2.22%)
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.