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

Scienjoy Holding Corp (NQ: SJ )

0.8400 +0.0129 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Oct 29, 2021 5.670 6.000 5.390 5.940 138,207 +0.08(+1.37%)
Oct 28, 2021 4.930 6.089 4.880 5.860 409,813 +0.79(+15.58%)
Oct 27, 2021 5.060 5.170 4.750 5.070 89,174 +0.03(+0.60%)
Oct 26, 2021 4.720 5.040 219,053 +0.32(+6.78%)
Oct 25, 2021 4.000 4.750 3.830 4.720 295,925 +0.73(+18.30%)
Oct 22, 2021 3.700 4.300 3.690 3.990 478,654 +0.34(+9.32%)
Oct 21, 2021 3.750 4.400 3.620 3.650 494,988 -0.08(-2.14%)
Oct 20, 2021 3.410 4.000 3.360 3.730 219,530 +0.30(+8.75%)
Oct 19, 2021 3.550 3.605 3.222 3.430 183,902 -0.03(-0.87%)
Oct 18, 2021 3.430 3.770 3.411 3.460 27,137 -0.06(-1.70%)
Oct 15, 2021 3.380 3.690 3.234 3.520 168,075 +0.11(+3.23%)
Oct 14, 2021 3.540 3.685 3.320 3.410 126,294 -0.13(-3.67%)
Oct 13, 2021 3.960 4.140 3.320 3.540 302,067 -0.41(-10.38%)
Oct 12, 2021 4.000 4.150 3.830 3.950 94,347 -0.01(-0.38%)
Oct 11, 2021 3.720 4.100 3.720 3.965 113,075 +0.17(+4.34%)
Oct 08, 2021 3.750 3.930 3.700 3.800 20,482 -0.09(-2.31%)
Oct 07, 2021 3.860 4.100 3.820 3.890 40,219 +0.13(+3.46%)
Oct 06, 2021 3.620 3.850 3.620 3.760 72,030 +0.04(+1.07%)
Oct 05, 2021 3.570 3.890 3.570 3.720 40,885 +0.12(+3.26%)
Oct 04, 2021 3.830 4.050 3.600 3.603 58,553 -0.37(-9.26%)
Oct 01, 2021 4.330 4.330 3.860 3.970 66,144 -0.35(-8.10%)
Sep 30, 2021 3.880 4.660 3.800 4.320 330,833 +0.18(+4.35%)
Sep 29, 2021 3.720 4.420 3.610 4.140 739,743 +0.56(+15.64%)
Sep 28, 2021 3.750 3.750 3.540 3.580 24,059 -0.13(-3.50%)
Sep 27, 2021 3.880 3.930 3.610 3.710 53,065 -0.16(-4.13%)
Sep 24, 2021 4.210 4.210 3.870 3.870 44,216 -0.20(-4.91%)
Sep 23, 2021 4.100 4.150 3.980 4.070 29,606 +0.01(+0.25%)
Sep 22, 2021 3.979 4.140 3.955 4.060 63,198 +0.12(+3.05%)
Sep 21, 2021 4.040 4.040 3.910 3.940 3,512 -0.07(-1.75%)
Sep 20, 2021 4.050 4.180 3.960 4.010 20,332 -0.21(-4.98%)
Sep 17, 2021 4.090 4.230 4.090 4.220 4,371 +0.10(+2.43%)
Sep 16, 2021 4.050 4.220 4.050 4.120 36,443 +0.04(+0.98%)
Sep 15, 2021 4.170 4.220 4.040 4.080 26,773 -0.14(-3.32%)
Sep 14, 2021 4.380 4.392 4.191 4.220 27,434 +0.01(+0.24%)
Sep 13, 2021 4.270 4.400 4.100 4.210 53,940 -0.10(-2.32%)
Sep 10, 2021 4.270 4.440 4.239 4.310 27,491 +0.05(+1.17%)
Sep 09, 2021 4.330 4.444 4.250 4.260 60,733 -0.09(-2.07%)
Sep 08, 2021 4.530 4.670 4.350 4.350 57,788 -0.16(-3.55%)
Sep 07, 2021 4.659 4.855 4.330 4.510 42,645 -0.20(-4.32%)
Sep 03, 2021 4.730 4.970 4.700 4.713 31,540 -0.08(-1.60%)
Sep 02, 2021 4.820 5.221 4.690 4.790 56,153 +0.10(+2.13%)
Sep 01, 2021 4.790 4.950 4.600 4.690 87,168 -0.17(-3.50%)
Aug 31, 2021 4.810 5.110 4.520 4.860 306,574 +0.13(+2.75%)
Aug 30, 2021 4.500 4.930 4.450 4.730 407,595 +0.28(+6.29%)
Aug 27, 2021 4.520 4.600 4.400 4.450 79,044 -0.01(-0.22%)
Aug 26, 2021 4.480 4.830 4.290 4.460 158,308 -0.15(-3.25%)
Aug 25, 2021 4.750 5.140 4.400 4.610 271,221 -0.07(-1.50%)
Aug 24, 2021 4.760 5.290 4.640 4.680 198,597 -0.03(-0.58%)
Aug 23, 2021 4.410 4.940 4.260 4.707 79,573 +0.40(+9.22%)
Aug 20, 2021 4.270 4.607 4.178 4.310 23,074 -0.16(-3.58%)
Aug 19, 2021 4.550 4.600 4.350 4.470 40,103 -0.18(-3.87%)
Aug 18, 2021 4.620 4.870 4.620 4.650 20,414 -0.04(-0.85%)
Aug 17, 2021 4.935 4.985 4.600 4.690 53,538 -0.30(-6.01%)
Aug 16, 2021 5.010 5.110 4.700 4.990 85,472 -0.05(-0.99%)
Aug 13, 2021 5.420 5.420 5.040 5.040 14,178 -0.29(-5.36%)
Aug 12, 2021 5.300 5.491 5.250 5.326 22,655 -0.07(-1.38%)
Aug 11, 2021 5.490 5.600 5.200 5.400 20,864 -0.09(-1.73%)
Aug 10, 2021 5.200 5.920 5.200 5.495 69,189 +0.16(+3.04%)
Aug 09, 2021 5.240 5.333 5.130 5.333 14,470 +0.27(+5.39%)
Aug 06, 2021 4.980 5.440 4.980 5.060 77,611 -0.01(-0.20%)
Aug 05, 2021 5.050 5.250 4.960 5.070 57,427 +0.07(+1.40%)
Aug 04, 2021 4.770 5.230 4.650 5.000 56,208 +0.14(+2.88%)
Aug 03, 2021 5.350 5.400 4.600 4.860 157,188 -0.64(-11.64%)
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.