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

Scienjoy Holding Corp (NQ: SJ )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.