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

Scienjoy Holding Corp (NQ: SJ )

0.9586 -0.0714 (-6.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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%)
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.