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 (%)
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%)
Jul 01, 2021 6.210 6.370 6.142 6.320 10,115 +0.10(+1.61%)
Jun 30, 2021 6.370 6.370 6.000 6.220 37,726 -0.05(-0.80%)
Jun 29, 2021 6.810 7.000 6.170 6.270 58,400 -0.73(-10.43%)
Jun 28, 2021 6.850 7.040 6.740 7.000 15,502 +0.24(+3.55%)
Jun 25, 2021 6.750 6.880 6.730 6.760 12,827 +0.03(+0.45%)
Jun 24, 2021 6.290 6.750 6.290 6.730 23,204 +0.27(+4.18%)
Jun 23, 2021 6.360 6.460 6.140 6.460 62,607 +0.11(+1.73%)
Jun 22, 2021 6.500 6.505 6.350 6.350 20,618 -0.02(-0.31%)
Jun 21, 2021 6.350 6.539 6.300 6.370 25,185 -0.03(-0.47%)
Jun 18, 2021 6.750 6.750 6.400 6.400 31,543 +0.23(+3.73%)
Jun 17, 2021 7.030 7.052 6.170 6.170 57,676 -0.88(-12.48%)
Jun 16, 2021 7.210 7.250 7.050 7.050 19,839 -0.20(-2.76%)
Jun 15, 2021 7.510 7.510 7.250 7.250 7,667 -0.26(-3.46%)
Jun 14, 2021 7.650 8.052 7.410 7.510 38,928 -0.31(-3.96%)
Jun 11, 2021 7.890 8.410 7.700 7.820 91,710 +0.06(+0.71%)
Jun 10, 2021 7.680 7.880 7.500 7.765 17,996 +0.10(+1.37%)
Jun 09, 2021 7.660 8.000 7.660 7.660 24,124 +0.02(+0.20%)
Jun 08, 2021 7.660 7.770 7.304 7.645 24,511 +0.09(+1.21%)
Jun 07, 2021 8.330 8.360 7.500 7.553 49,444 -0.45(-5.58%)
Jun 04, 2021 8.050 8.456 7.919 8.000 15,856 -0.20(-2.44%)
Jun 03, 2021 8.930 8.930 7.910 8.200 25,624 -0.14(-1.68%)
Jun 02, 2021 8.220 8.930 8.150 8.340 86,755 +0.14(+1.71%)
Jun 01, 2021 8.150 8.360 7.680 8.200 11,010 +0.02(+0.24%)
May 28, 2021 8.130 8.410 8.020 8.180 13,405 -0.10(-1.21%)
May 27, 2021 8.380 8.380 7.892 8.280 14,940 -0.19(-2.24%)
May 26, 2021 7.700 8.710 7.700 8.470 138,020 +0.82(+10.72%)
May 25, 2021 7.280 7.714 7.230 7.650 33,771 +0.44(+6.10%)
May 24, 2021 7.060 7.276 6.982 7.210 12,885 +0.12(+1.69%)
May 21, 2021 7.040 7.190 6.960 7.090 7,250 +0.12(+1.72%)
May 20, 2021 7.010 7.170 6.900 6.970 9,779 -0.13(-1.83%)
May 19, 2021 6.990 7.430 6.940 7.100 8,403 +0.09(+1.28%)
May 18, 2021 7.060 7.329 7.000 7.010 52,341 -0.21(-2.91%)
May 17, 2021 7.160 7.260 6.960 7.220 17,893 +0.10(+1.40%)
May 14, 2021 6.960 7.410 6.930 7.120 50,152 +0.20(+2.89%)
May 13, 2021 7.330 7.750 6.752 6.920 74,211 -0.33(-4.55%)
May 12, 2021 7.720 7.904 7.056 7.250 61,290 -0.50(-6.47%)
May 11, 2021 8.100 8.240 7.520 7.752 98,049 -0.55(-6.60%)
May 10, 2021 8.820 8.835 8.210 8.300 59,176 -0.51(-5.79%)
May 07, 2021 8.970 9.000 8.750 8.810 38,542 -0.11(-1.23%)
May 06, 2021 8.470 9.290 8.300 8.920 101,371 +0.40(+4.69%)
May 05, 2021 8.220 8.880 8.210 8.520 62,808 +0.15(+1.79%)
May 04, 2021 8.440 8.660 8.100 8.370 113,956 -0.13(-1.53%)
May 03, 2021 8.370 8.760 8.370 8.500 71,751 -0.03(-0.35%)
Apr 30, 2021 8.660 9.010 8.456 8.530 132,300 -0.18(-2.07%)
Apr 29, 2021 9.160 9.640 8.520 8.710 258,880 -0.36(-3.97%)
Apr 28, 2021 9.510 9.550 8.960 9.070 164,697 -0.45(-4.73%)
Apr 27, 2021 10.19 10.34 9.350 9.520 400,089 -1.38(-12.66%)
Apr 26, 2021 12.30 12.62 10.52 10.90 13,991,422 +1.20(+12.37%)
Apr 23, 2021 9.800 9.800 9.393 9.700 16,900 +0.07(+0.73%)
Apr 22, 2021 9.780 10.03 9.300 9.630 25,724 -0.37(-3.70%)
Apr 21, 2021 8.900 10.32 8.900 10.00 89,513 +1.07(+12.04%)
Apr 20, 2021 9.650 9.650 8.750 8.925 26,826 -0.56(-5.95%)
Apr 19, 2021 8.590 9.550 8.570 9.490 62,021 +0.92(+10.74%)
Apr 16, 2021 8.710 9.250 8.370 8.570 71,700 -0.13(-1.49%)
Apr 15, 2021 9.800 10.12 8.640 8.700 101,154 -0.96(-9.94%)
Apr 14, 2021 9.110 9.910 9.010 9.660 54,604 +0.46(+5.00%)
Apr 13, 2021 8.510 9.710 8.500 9.200 120,317 +0.47(+5.38%)
Apr 12, 2021 10.01 10.38 8.680 8.730 137,697 -1.49(-14.58%)
Apr 09, 2021 10.01 10.54 9.370 10.22 287,200 -0.26(-2.48%)
Apr 08, 2021 11.20 11.23 10.01 10.48 377,826 -0.97(-8.47%)
Apr 07, 2021 11.60 11.92 10.38 11.45 1,125,193 -1.04(-8.33%)
Apr 06, 2021 14.88 18.50 11.78 12.49 49,365,872 +3.18(+34.16%)
Apr 05, 2021 8.860 10.02 8.250 9.310 19,583 +1.21(+14.94%)
Apr 01, 2021 8.950 9.570 8.060 8.100 11,400 -0.90(-10.00%)
Mar 31, 2021 8.290 10.19 8.290 9.000 64,705 +1.19(+15.24%)
Mar 30, 2021 7.800 7.810 7.800 7.810 600 +0.07(+0.90%)
Mar 29, 2021 7.790 7.790 7.740 7.740 377 +0.29(+3.89%)
Mar 26, 2021 7.450 7.450 7.310 7.450 1,300 -0.05(-0.67%)
Mar 25, 2021 8.200 8.210 7.500 7.500 3,126 -0.79(-9.53%)
Mar 24, 2021 8.600 8.600 8.290 8.290 2,916 -0.38(-4.38%)
Mar 23, 2021 8.660 8.830 8.660 8.670 2,178 -0.33(-3.67%)
Mar 22, 2021 9.250 9.320 9.000 9.000 3,641 -0.20(-2.17%)
Mar 19, 2021 8.950 9.200 8.690 9.200 8,800 +0.58(+6.73%)
Mar 18, 2021 8.800 8.810 8.610 8.620 2,765 -0.19(-2.19%)
Mar 17, 2021 8.810 9.000 8.550 8.813 9,008 -0.19(-2.08%)
Mar 16, 2021 9.110 9.270 8.820 9.000 3,148 -0.05(-0.55%)
Mar 15, 2021 9.300 9.330 9.050 9.050 3,913 -0.03(-0.33%)
Mar 12, 2021 9.185 9.484 9.040 9.080 2,200 +0.05(+0.55%)
Mar 11, 2021 9.540 9.540 9.010 9.030 2,134 -0.23(-2.48%)
Mar 10, 2021 9.730 9.740 9.003 9.260 4,175 -0.43(-4.44%)
Mar 09, 2021 9.850 10.41 9.500 9.690 4,147 +0.10(+1.04%)
Mar 08, 2021 10.38 10.65 9.590 9.590 5,645 -0.67(-6.53%)
Mar 05, 2021 11.02 11.40 10.15 10.26 8,200 -0.65(-5.96%)
Mar 04, 2021 10.56 10.94 10.56 10.91 4,350 +0.42(+4.00%)
Mar 03, 2021 10.46 10.50 10.40 10.49 5,721 +0.03(+0.31%)
Mar 02, 2021 10.19 10.48 10.19 10.46 3,790 +0.46(+4.57%)
Mar 01, 2021 9.660 10.25 9.630 10.00 9,293 +0.30(+3.09%)
Feb 26, 2021 9.880 9.880 9.680 9.700 5,200 +0.49(+5.32%)
Feb 25, 2021 8.981 9.210 8.981 9.210 2,814 +0.10(+1.10%)
Feb 24, 2021 9.260 9.260 8.950 9.110 6,094 +0.06(+0.66%)
Feb 23, 2021 9.420 9.420 8.749 9.050 3,411 -0.45(-4.74%)
Feb 22, 2021 9.940 9.940 9.500 9.500 5,867 -0.45(-4.52%)
Feb 19, 2021 10.00 10.00 9.613 9.950 3,100 +0.15(+1.53%)
Feb 18, 2021 9.490 9.800 9.490 9.800 1,367 -0.20(-2.00%)
Feb 17, 2021 10.05 10.20 9.910 10.00 3,438 +0.02(+0.20%)
Feb 16, 2021 10.00 10.00 9.800 9.980 4,438 +0.08(+0.81%)
Feb 12, 2021 10.15 10.15 9.740 9.900 6,200 +0.44(+4.65%)
Feb 11, 2021 9.410 10.10 9.020 9.460 8,391 -0.70(-6.89%)
Feb 10, 2021 10.16 10.16 10.16 10.16 215 +0.16(+1.63%)
Feb 09, 2021 9.953 9.997 9.953 9.997 1,152 +0.08(+0.78%)
Feb 08, 2021 10.29 10.38 9.920 9.920 1,460 +0.08(+0.81%)
Feb 05, 2021 9.400 10.50 9.205 9.840 28,600 +0.93(+10.44%)
Feb 04, 2021 8.810 8.910 8.790 8.910 1,111 -0.04(-0.47%)
Feb 03, 2021 8.828 8.955 8.828 8.952 2,108 -0.45(-4.76%)
Feb 02, 2021 9.330 9.400 8.400 9.400 1,058 +0.14(+1.51%)
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.