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 (%)
Jun 30, 2022 3.190 3.420 2.940 3.270 1,436,885 -0.08(-2.39%)
Jun 29, 2022 2.810 3.350 2.710 3.350 1,734,984 +0.52(+18.37%)
Jun 28, 2022 3.060 3.080 2.660 2.830 121,401 +0.01(+0.35%)
Jun 27, 2022 2.810 3.050 2.660 2.820 41,736 -0.18(-6.00%)
Jun 24, 2022 2.780 3.180 2.764 3.000 62,705 +0.23(+8.30%)
Jun 23, 2022 2.800 2.810 2.640 2.770 424,351 -0.06(-2.12%)
Jun 22, 2022 2.850 2.940 2.670 2.830 522,855 -0.01(-0.35%)
Jun 21, 2022 2.900 2.960 2.770 2.840 8,551 +0.07(+2.53%)
Jun 17, 2022 2.900 2.900 2.640 2.770 17,851 -0.08(-2.81%)
Jun 16, 2022 2.940 2.950 2.730 2.850 104,503 -0.17(-5.63%)
Jun 15, 2022 2.910 3.090 2.830 3.020 193,444 +0.06(+2.03%)
Jun 14, 2022 3.300 3.430 2.810 2.960 343,964 -0.30(-9.20%)
Jun 13, 2022 3.710 3.788 3.220 3.260 373,050 -0.58(-15.10%)
Jun 10, 2022 3.450 3.860 3.140 3.840 1,091,431 +0.32(+9.09%)
Jun 09, 2022 3.000 3.649 3.000 3.520 964,500 +0.52(+17.33%)
Jun 08, 2022 2.540 3.110 2.520 3.000 717,784 +0.49(+19.52%)
Jun 07, 2022 2.360 2.600 2.360 2.510 547,955 +0.15(+6.36%)
Jun 06, 2022 2.300 2.420 2.270 2.360 388,543 +0.11(+4.89%)
Jun 03, 2022 2.330 2.360 2.150 2.250 478,640 -0.14(-5.86%)
Jun 02, 2022 2.200 2.460 2.066 2.390 991,605 +0.14(+6.22%)
Jun 01, 2022 2.480 2.550 2.220 2.250 635,693 -0.22(-8.91%)
May 31, 2022 2.170 2.530 2.100 2.470 1,086,609 +0.28(+12.79%)
May 27, 2022 1.990 2.260 1.955 2.190 635,944 +0.17(+8.42%)
May 26, 2022 1.880 2.110 1.820 2.020 819,597 +0.20(+10.99%)
May 25, 2022 1.910 1.910 1.750 1.820 814,980 -0.13(-6.67%)
May 24, 2022 1.920 2.000 1.900 1.950 50,903 -0.08(-3.94%)
May 23, 2022 2.310 2.440 1.930 2.030 1,027,373 -0.34(-14.35%)
May 20, 2022 2.870 2.988 2.260 2.370 1,838,645 -0.60(-20.20%)
May 19, 2022 2.540 3.050 2.500 2.970 1,083,795 +0.33(+12.50%)
May 18, 2022 2.680 2.890 2.550 2.640 520,981 -0.07(-2.58%)
May 17, 2022 2.350 2.840 2.340 2.710 1,035,601 +0.32(+13.39%)
May 16, 2022 2.620 2.630 2.390 2.390 530,204 -0.27(-10.15%)
May 13, 2022 2.500 2.680 2.370 2.660 439,806 +0.22(+9.02%)
May 12, 2022 2.500 2.620 2.350 2.440 152,344 -0.08(-3.17%)
May 11, 2022 2.590 2.705 2.510 2.520 261,798 -0.07(-2.70%)
May 10, 2022 2.570 2.700 2.500 2.590 262,266 -0.04(-1.61%)
May 09, 2022 2.940 2.940 2.600 2.632 230,146 -0.35(-11.66%)
May 06, 2022 2.960 3.060 2.910 2.980 254,755 -0.02(-0.67%)
May 05, 2022 3.000 3.090 2.940 3.000 110,860 +0.00(+0.00%)
May 04, 2022 2.940 3.050 2.810 3.000 300,293 +0.06(+2.04%)
May 03, 2022 2.920 2.980 2.840 2.940 196,000 +0.02(+0.68%)
May 02, 2022 2.860 3.050 2.830 2.920 261,844 +0.03(+1.04%)
Apr 29, 2022 3.120 3.177 2.830 2.890 929,228 -0.15(-4.93%)
Apr 28, 2022 3.270 3.425 2.990 3.040 607,722 -0.23(-7.03%)
Apr 27, 2022 3.430 3.536 3.110 3.270 947,363 -0.19(-5.49%)
Apr 26, 2022 3.580 3.680 3.320 3.460 370,791 -0.15(-4.16%)
Apr 25, 2022 3.920 4.040 3.570 3.610 433,064 -0.31(-7.91%)
Apr 22, 2022 4.010 4.100 3.830 3.920 2,153,939 -0.12(-2.97%)
Apr 21, 2022 4.130 4.280 3.830 4.040 2,174,633 -0.01(-0.25%)
Apr 20, 2022 4.100 4.380 4.030 4.050 1,238,347 -0.08(-1.94%)
Apr 19, 2022 4.390 4.390 4.110 4.130 919,482 -0.31(-6.98%)
Apr 18, 2022 4.320 4.490 4.290 4.440 141,844 +0.09(+2.07%)
Apr 14, 2022 4.670 4.670 4.200 4.350 2,102,317 -0.34(-7.25%)
Apr 13, 2022 4.230 4.740 4.170 4.690 2,452,508 +0.42(+9.84%)
Apr 12, 2022 4.320 4.510 4.010 4.270 2,423,638 -0.12(-2.73%)
Apr 11, 2022 4.300 4.484 3.960 4.390 1,808,906 +0.01(+0.23%)
Apr 08, 2022 4.760 4.760 4.230 4.380 1,222,102 -0.19(-4.16%)
Apr 07, 2022 4.720 4.870 4.290 4.570 1,790,151 -0.14(-2.97%)
Apr 06, 2022 4.510 4.740 4.480 4.710 382,791 +0.03(+0.64%)
Apr 05, 2022 4.610 4.700 4.350 4.680 574,808 -0.08(-1.68%)
Apr 04, 2022 4.730 4.910 4.190 4.760 1,319,867 +0.03(+0.63%)
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.