Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.660	3.880	3.465	3.700	36,267	-0.20(-5.13%)
Apr 27, 2023	3.766	3.970	3.715	3.900	15,620	+0.12(+3.17%)
Apr 26, 2023	3.590	3.965	3.587	3.780	10,402	-0.07(-1.69%)
Apr 25, 2023	3.836	3.860	3.830	3.845	7,345	-0.05(-1.41%)
Apr 24, 2023	3.900	3.900	3.900	3.900	3,713	-0.08(-2.00%)
Apr 21, 2023	3.950	4.005	3.675	3.979	10,177	+0.05(+1.26%)
Apr 20, 2023	3.970	3.970	3.930	3.930	5,050	-0.01(-0.25%)
Apr 19, 2023	4.010	4.090	3.620	3.940	19,115	-0.12(-2.96%)
Apr 18, 2023	3.990	4.100	3.990	4.060	7,377	-0.05(-1.22%)
Apr 17, 2023	4.090	4.160	4.010	4.110	39,654	+0.02(+0.49%)
Apr 14, 2023	3.850	4.140	3.850	4.090	31,039	+0.25(+6.51%)
Apr 13, 2023	3.450	3.888	3.450	3.840	10,677	+0.31(+8.78%)
Apr 12, 2023	3.670	3.670	3.410	3.530	52,752	-0.07(-1.94%)
Apr 11, 2023	4.110	4.120	3.600	3.600	41,499	-0.41(-10.22%)
Apr 10, 2023	4.110	4.190	4.000	4.010	23,802	-0.13(-3.14%)
Apr 06, 2023	4.130	4.150	4.100	4.140	9,565	+0.07(+1.72%)
Apr 05, 2023	4.140	4.160	4.060	4.070	21,782	-0.08(-1.93%)
Apr 04, 2023	4.180	4.190	4.150	4.150	11,425	-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.