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

Scienjoy Holding Corp (NQ: SJ )

0.9600 +0.1000 (+11.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2023 2.770 2.940 2.650 2.740 20,528 -0.21(-7.09%)
Jun 29, 2023 2.940 2.950 2.810 2.949 26,857 -0.00(-0.05%)
Jun 28, 2023 3.150 3.230 2.950 2.950 35,858 -0.28(-8.69%)
Jun 27, 2023 3.330 3.498 3.022 3.231 52,341 -0.14(-4.13%)
Jun 26, 2023 3.536 3.598 3.295 3.370 17,852 -0.18(-5.07%)
Jun 23, 2023 3.420 3.660 3.420 3.550 16,906 +0.07(+2.01%)
Jun 22, 2023 3.590 3.590 3.480 3.480 7,805 -0.04(-1.14%)
Jun 21, 2023 3.500 3.680 3.480 3.520 41,488 -0.07(-1.94%)
Jun 20, 2023 3.580 3.590 3.390 3.590 35,426 +0.01(+0.27%)
Jun 16, 2023 3.380 3.590 3.267 3.580 61,436 +0.16(+4.68%)
Jun 15, 2023 3.550 3.640 3.300 3.420 62,301 -0.12(-3.39%)
Jun 14, 2023 3.360 3.540 3.350 3.540 22,238 +0.18(+5.36%)
Jun 13, 2023 3.360 3.440 3.330 3.360 23,527 +0.01(+0.30%)
Jun 12, 2023 3.300 3.548 3.240 3.350 50,960 -0.05(-1.47%)
Jun 09, 2023 3.263 3.710 3.263 3.400 60,187 -0.04(-1.17%)
Jun 08, 2023 3.160 3.470 2.920 3.440 93,576 +0.19(+5.85%)
Jun 07, 2023 3.280 3.370 3.190 3.250 33,313 -0.23(-6.61%)
Jun 06, 2023 3.840 3.840 2.940 3.480 115,853 -0.36(-9.36%)
Jun 05, 2023 4.320 4.320 3.839 3.839 41,243 -0.28(-6.77%)
Jun 02, 2023 4.210 4.297 4.070 4.118 22,274 -0.00(-0.05%)
Jun 01, 2023 4.080 4.190 3.960 4.120 30,296 +0.01(+0.32%)
May 31, 2023 4.570 4.570 4.100 4.107 18,821 -0.29(-6.67%)
May 30, 2023 4.780 4.780 4.370 4.400 21,995 -0.40(-8.29%)
May 26, 2023 4.600 4.798 4.520 4.798 16,053 +0.13(+2.77%)
May 25, 2023 4.670 4.670 4.560 4.669 9,219 -0.00(-0.03%)
May 24, 2023 4.630 4.690 4.421 4.670 9,011 +0.07(+1.54%)
May 23, 2023 4.690 4.690 4.480 4.599 17,555 -0.10(-2.14%)
May 22, 2023 4.590 4.700 4.350 4.700 21,593 +0.10(+2.17%)
May 19, 2023 4.330 4.600 4.310 4.600 33,071 +0.19(+4.31%)
May 18, 2023 4.370 4.440 4.280 4.410 6,984 +0.00(+0.00%)
May 17, 2023 4.300 4.410 4.260 4.410 8,178 +0.05(+1.15%)
May 16, 2023 4.220 4.400 4.220 4.360 2,044 +0.04(+0.93%)
May 15, 2023 4.540 4.540 4.300 4.320 10,826 -0.21(-4.64%)
May 12, 2023 4.420 4.550 4.350 4.530 24,368 +0.12(+2.64%)
May 11, 2023 4.380 4.480 4.229 4.413 17,126 +0.03(+0.76%)
May 10, 2023 4.300 4.400 4.266 4.380 16,065 +0.00(+0.00%)
May 09, 2023 4.140 4.400 4.080 4.380 39,963 +0.23(+5.54%)
May 08, 2023 4.010 4.160 3.983 4.150 51,387 +0.06(+1.47%)
May 05, 2023 3.970 4.090 3.900 4.090 39,093 +0.09(+2.25%)
May 04, 2023 3.910 4.000 3.910 4.000 20,845 +0.03(+0.76%)
May 03, 2023 3.990 4.050 3.890 3.970 45,357 -0.02(-0.50%)
May 02, 2023 3.810 3.990 3.810 3.990 60,085 +0.16(+4.18%)
May 01, 2023 3.640 3.900 3.640 3.830 32,518 +0.13(+3.51%)
Apr 28, 2023 3.660 3.880 3.465 3.700 36,267 -0.20(-5.13%)
Apr 27, 2023 3.766 3.970 3.715 3.900 15,620 +0.12(+3.17%)
Apr 26, 2023 3.590 3.965 3.587 3.780 10,402 -0.07(-1.69%)
Apr 25, 2023 3.836 3.860 3.830 3.845 7,345 -0.05(-1.41%)
Apr 24, 2023 3.900 3.900 3.900 3.900 3,713 -0.08(-2.00%)
Apr 21, 2023 3.950 4.005 3.675 3.979 10,177 +0.05(+1.26%)
Apr 20, 2023 3.970 3.970 3.930 3.930 5,050 -0.01(-0.25%)
Apr 19, 2023 4.010 4.090 3.620 3.940 19,115 -0.12(-2.96%)
Apr 18, 2023 3.990 4.100 3.990 4.060 7,377 -0.05(-1.22%)
Apr 17, 2023 4.090 4.160 4.010 4.110 39,654 +0.02(+0.49%)
Apr 14, 2023 3.850 4.140 3.850 4.090 31,039 +0.25(+6.51%)
Apr 13, 2023 3.450 3.888 3.450 3.840 10,677 +0.31(+8.78%)
Apr 12, 2023 3.670 3.670 3.410 3.530 52,752 -0.07(-1.94%)
Apr 11, 2023 4.110 4.120 3.600 3.600 41,499 -0.41(-10.22%)
Apr 10, 2023 4.110 4.190 4.000 4.010 23,802 -0.13(-3.14%)
Apr 06, 2023 4.130 4.150 4.100 4.140 9,565 +0.07(+1.72%)
Apr 05, 2023 4.140 4.160 4.060 4.070 21,782 -0.08(-1.93%)
Apr 04, 2023 4.180 4.190 4.150 4.150 11,425 -0.03(-0.72%)
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.