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

Scienjoy Holding Corp (NQ: SJ )

0.7859 +0.0159 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2024 3.320 3.450 3.270 3.390 951,594 +0.07(+2.11%)
Jan 30, 2024 3.350 3.480 3.290 3.320 451,854 -0.05(-1.48%)
Jan 29, 2024 3.240 3.370 3.020 3.370 418,312 +0.26(+8.36%)
Jan 26, 2024 2.950 3.140 2.860 3.110 310,256 +0.15(+5.07%)
Jan 25, 2024 2.850 2.970 2.778 2.960 288,774 +0.11(+3.86%)
Jan 24, 2024 2.670 2.850 2.600 2.850 252,084 +0.13(+4.78%)
Jan 23, 2024 2.740 2.750 2.650 2.720 20,147 -0.02(-0.73%)
Jan 22, 2024 2.780 2.820 2.728 2.740 1,956 -0.11(-3.86%)
Jan 19, 2024 2.970 2.970 2.650 2.850 37,752 -0.07(-2.40%)
Jan 18, 2024 2.950 2.950 2.885 2.920 3,479 +0.02(+0.69%)
Jan 17, 2024 2.842 2.980 2.842 2.900 5,999 +0.00(+0.00%)
Jan 16, 2024 2.950 3.000 2.880 2.900 9,812 -0.14(-4.61%)
Jan 12, 2024 2.900 3.068 2.900 3.040 3,014 -0.01(-0.33%)
Jan 11, 2024 3.060 3.060 2.940 3.050 3,419 -0.01(-0.33%)
Jan 10, 2024 3.000 3.060 2.910 3.060 6,240 +0.00(+0.00%)
Jan 09, 2024 2.930 3.100 2.900 3.060 48,609 +0.12(+4.08%)
Jan 08, 2024 2.818 2.980 2.781 2.940 9,211 +0.13(+4.63%)
Jan 05, 2024 3.230 3.300 2.810 2.810 59,428 -0.51(-15.36%)
Jan 04, 2024 3.270 3.320 3.173 3.320 1,400 +0.04(+1.22%)
Jan 03, 2024 3.440 3.590 3.225 3.280 27,391 -0.17(-4.93%)
Jan 02, 2024 3.500 3.500 3.140 3.450 58,730 -0.03(-0.86%)
Dec 29, 2023 3.180 3.480 3.150 3.480 55,668 +0.26(+8.07%)
Dec 28, 2023 3.060 3.270 3.020 3.220 53,518 +0.13(+4.21%)
Dec 27, 2023 3.120 3.170 3.050 3.090 14,955 -0.10(-3.13%)
Dec 26, 2023 2.960 3.190 2.950 3.190 45,397 +0.12(+3.91%)
Dec 22, 2023 3.043 3.070 3.005 3.070 9,297 -0.09(-2.85%)
Dec 21, 2023 3.030 3.190 3.030 3.160 18,595 +0.13(+4.29%)
Dec 20, 2023 2.870 3.030 2.850 3.030 62,013 +0.16(+5.57%)
Dec 19, 2023 2.870 2.950 2.800 2.870 27,855 -0.01(-0.35%)
Dec 18, 2023 2.950 2.950 2.802 2.880 13,152 -0.11(-3.68%)
Dec 15, 2023 2.700 2.990 2.700 2.990 68,949 +0.29(+10.74%)
Dec 14, 2023 2.790 2.850 2.680 2.700 17,411 -0.09(-3.23%)
Dec 13, 2023 2.800 2.940 2.672 2.790 10,897 +0.12(+4.49%)
Dec 12, 2023 2.700 2.800 2.670 2.670 22,678 -0.06(-2.20%)
Dec 11, 2023 2.560 2.750 2.560 2.730 13,342 +0.01(+0.37%)
Dec 08, 2023 2.700 2.720 2.665 2.720 2,017 +0.07(+2.64%)
Dec 07, 2023 2.670 2.740 2.620 2.650 4,793 -0.01(-0.38%)
Dec 06, 2023 2.710 2.740 2.660 2.660 7,650 -0.01(-0.37%)
Dec 05, 2023 2.630 2.740 2.630 2.670 5,109 -0.04(-1.48%)
Dec 04, 2023 2.660 2.770 2.600 2.710 36,905 +0.00(+0.00%)
Dec 01, 2023 2.730 2.790 2.690 2.710 16,546 +0.01(+0.37%)
Nov 30, 2023 2.700 2.740 2.680 2.700 30,558 -0.04(-1.64%)
Nov 29, 2023 2.690 2.750 2.620 2.745 5,747 +0.00(+0.18%)
Nov 28, 2023 2.630 2.750 2.530 2.740 8,785 +0.11(+4.18%)
Nov 27, 2023 2.680 2.700 2.530 2.630 810 +0.11(+4.37%)
Nov 24, 2023 2.540 2.580 2.520 2.520 2,584 -0.01(-0.40%)
Nov 22, 2023 2.650 2.650 2.530 2.530 5,684 -0.09(-3.44%)
Nov 21, 2023 2.590 2.700 2.580 2.620 4,735 +0.06(+2.34%)
Nov 20, 2023 2.570 2.590 2.550 2.560 9,803 -0.04(-1.54%)
Nov 17, 2023 2.620 2.750 2.500 2.600 47,113 +0.00(+0.00%)
Nov 16, 2023 2.550 2.660 2.550 2.600 6,921 +0.00(+0.00%)
Nov 15, 2023 2.767 2.767 2.560 2.600 51,139 -0.04(-1.52%)
Nov 14, 2023 2.830 2.849 2.550 2.640 97,312 -0.06(-2.22%)
Nov 13, 2023 2.780 2.840 2.650 2.700 105,380 -0.15(-5.26%)
Nov 10, 2023 2.660 2.860 2.650 2.850 32,872 +0.10(+3.71%)
Nov 09, 2023 2.790 2.840 2.610 2.748 163,045 +0.09(+3.31%)
Nov 08, 2023 2.580 2.800 2.580 2.660 6,037 +0.09(+3.50%)
Nov 07, 2023 2.600 2.670 2.560 2.570 51,191 +0.01(+0.39%)
Nov 06, 2023 2.700 2.710 2.540 2.560 27,853 -0.04(-1.54%)
Nov 03, 2023 2.650 2.810 2.510 2.600 34,731 -0.06(-2.26%)
Nov 02, 2023 2.590 2.690 2.590 2.660 24,011 +0.06(+2.31%)
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.