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 (%)
Nov 30, 2020 9.260 9.260 8.760 9.060 5,298 +0.00(+0.02%)
Nov 27, 2020 8.710 9.359 8.710 9.058 4,100 +0.27(+3.09%)
Nov 25, 2020 8.450 8.873 8.425 8.787 9,000 +0.33(+3.86%)
Nov 24, 2020 9.000 9.100 8.430 8.460 13,760 -0.51(-5.65%)
Nov 23, 2020 9.720 9.900 8.480 8.966 19,200 -0.75(-7.75%)
Nov 20, 2020 10.20 10.20 9.473 9.720 22,300 -0.51(-4.99%)
Nov 19, 2020 9.810 10.29 9.600 10.23 23,165 -0.09(-0.87%)
Nov 18, 2020 9.280 10.32 8.600 10.32 42,136 +0.82(+8.63%)
Nov 17, 2020 9.120 9.500 8.800 9.500 14,345 +0.71(+8.08%)
Nov 16, 2020 8.400 8.790 8.242 8.790 25,251 +0.41(+4.89%)
Nov 13, 2020 8.500 8.500 7.940 8.380 10,400 +0.58(+7.44%)
Nov 12, 2020 7.400 9.385 6.950 7.800 43,727 +0.71(+10.01%)
Nov 11, 2020 6.820 7.100 6.650 7.090 7,429 +0.29(+4.26%)
Nov 10, 2020 6.540 6.820 6.490 6.800 5,817 +0.43(+6.75%)
Nov 09, 2020 6.200 6.370 6.200 6.370 4,039 +0.17(+2.74%)
Nov 06, 2020 6.200 6.200 6.200 6.200 200 +0.06(+0.95%)
Nov 05, 2020 6.140 6.156 6.140 6.141 2,819 +0.00(+0.01%)
Nov 04, 2020 6.170 6.170 6.100 6.141 2,775 +0.01(+0.18%)
Nov 03, 2020 6.130 6.157 6.130 6.130 7,181 +0.21(+3.46%)
Nov 02, 2020 5.925 5.925 5.925 146 +0.00(+0.00%)
Oct 30, 2020 5.850 5.925 5.800 5.925 1,500 -0.23(-3.66%)
Oct 29, 2020 6.140 6.150 6.140 6.150 453 +0.00(+0.00%)
Oct 28, 2020 6.160 6.160 5.975 6.150 1,504 +0.34(+5.85%)
Oct 26, 2020 5.810 5.810 5.810 0 -0.18(-2.92%)
Oct 23, 2020 5.800 5.985 5.800 5.985 200 +0.08(+1.44%)
Oct 22, 2020 5.900 5.900 5.900 31 +0.00(+0.00%)
Oct 21, 2020 5.900 5.922 5.900 5.900 3,317 +0.01(+0.17%)
Oct 20, 2020 5.750 5.980 5.750 5.890 1,444 +0.13(+2.25%)
Oct 19, 2020 5.940 5.940 5.730 5.760 1,443 -0.04(-0.69%)
Oct 16, 2020 5.840 5.840 5.770 5.800 800 -0.04(-0.68%)
Oct 15, 2020 5.836 5.840 5.836 5.840 746 -0.30(-4.89%)
Oct 14, 2020 6.140 6.140 6.140 30 +0.00(+0.00%)
Oct 13, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 12, 2020 6.140 6.140 6.140 7 +0.00(+0.00%)
Oct 09, 2020 6.140 6.140 6.140 79 +0.00(+0.00%)
Oct 08, 2020 5.750 6.150 5.750 6.140 1,043 +0.12(+1.99%)
Oct 07, 2020 5.883 6.160 5.883 6.020 4,804 +0.07(+1.18%)
Oct 06, 2020 5.950 5.950 5.950 5.950 603 -0.01(-0.17%)
Oct 05, 2020 6.170 6.180 5.900 5.960 1,335 +0.05(+0.85%)
Oct 02, 2020 5.450 6.000 5.240 5.910 30,700 +0.06(+1.03%)
Oct 01, 2020 5.900 5.900 5.850 5.850 1,151 +0.15(+2.63%)
Sep 30, 2020 5.880 5.900 5.700 5.700 8,956 -0.00(-0.08%)
Sep 29, 2020 5.800 5.800 5.700 5.704 7,750 -0.18(-2.99%)
Sep 28, 2020 6.000 6.040 5.880 5.880 1,144 -0.12(-2.00%)
Sep 25, 2020 6.275 6.275 5.960 6.000 6,400 -0.05(-0.83%)
Sep 24, 2020 6.000 6.300 6.000 6.050 7,087 -0.35(-5.47%)
Sep 23, 2020 6.200 6.400 6.200 6.400 8,809 +0.19(+3.06%)
Sep 22, 2020 6.210 6.210 6.210 205 +0.00(+0.00%)
Sep 21, 2020 5.954 6.730 5.954 6.210 19,116 +0.21(+3.59%)
Sep 18, 2020 6.020 6.090 5.995 5.995 1,000 +0.04(+0.76%)
Sep 17, 2020 5.640 6.100 5.500 5.950 13,783 +0.05(+0.85%)
Sep 16, 2020 5.815 6.130 5.560 5.900 18,605 -0.10(-1.66%)
Sep 15, 2020 5.950 6.075 5.800 6.000 2,456 +0.20(+3.45%)
Sep 14, 2020 5.910 5.939 5.800 5.800 1,723 -0.15(-2.52%)
Sep 11, 2020 5.780 5.950 5.750 5.950 1,700 +0.05(+0.85%)
Sep 10, 2020 5.900 6.150 5.900 5.900 7,249 +0.02(+0.34%)
Sep 09, 2020 5.990 6.000 5.880 5.880 7,622 +0.04(+0.68%)
Sep 08, 2020 6.301 6.314 5.830 5.840 10,360 -0.35(-5.66%)
Sep 04, 2020 6.010 6.579 6.010 6.191 6,300 +0.07(+1.15%)
Sep 03, 2020 6.500 6.500 6.000 6.120 7,692 -0.38(-5.85%)
Sep 02, 2020 6.790 6.790 6.500 6.500 3,416 -0.27(-3.99%)
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.