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

Scienjoy Holding Corp (NQ: SJ )

0.9378 -0.0094 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
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.