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

Scienjoy Holding Corp (NQ: SJ )

0.8340 +0.0040 (+0.48%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Dec 31, 2021 5.870 5.870 5.600 5.680 23,183 -0.16(-2.74%)
Dec 30, 2021 5.860 6.100 5.500 5.840 39,933 +0.12(+2.10%)
Dec 29, 2021 5.440 6.570 5.420 5.720 115,308 +0.33(+6.12%)
Dec 28, 2021 5.390 5.440 5.220 5.390 9,252 -0.01(-0.19%)
Dec 27, 2021 5.080 5.500 5.080 5.400 21,897 +0.32(+6.30%)
Dec 23, 2021 4.990 5.162 4.890 5.080 5,676 +0.08(+1.61%)
Dec 22, 2021 4.820 5.000 4.770 5.000 5,727 +0.16(+3.30%)
Dec 21, 2021 4.720 4.860 4.640 4.840 5,310 +0.14(+2.98%)
Dec 20, 2021 4.950 5.000 4.620 4.700 153,928 -0.21(-4.28%)
Dec 17, 2021 4.790 4.910 4.650 4.910 8,498 -0.03(-0.61%)
Dec 16, 2021 4.760 4.940 4.687 4.940 18,911 +0.12(+2.49%)
Dec 15, 2021 4.760 4.820 4.430 4.820 26,182 -0.18(-3.60%)
Dec 14, 2021 4.980 5.000 4.750 5.000 34,744 +0.00(+0.00%)
Dec 13, 2021 4.980 5.100 4.870 5.000 27,143 -0.01(-0.20%)
Dec 10, 2021 5.100 5.100 4.830 5.010 27,123 +0.02(+0.40%)
Dec 09, 2021 4.850 5.000 4.850 4.990 32,809 +0.09(+1.84%)
Dec 08, 2021 5.185 5.185 4.900 4.900 61,180 -0.17(-3.35%)
Dec 07, 2021 5.100 5.414 5.000 5.070 83,515 +0.01(+0.20%)
Dec 06, 2021 4.740 5.196 4.550 5.060 56,225 +0.30(+6.30%)
Dec 03, 2021 5.640 5.710 4.720 4.760 106,865 -0.97(-16.93%)
Dec 02, 2021 6.120 6.200 5.500 5.730 99,417 -0.39(-6.37%)
Dec 01, 2021 6.200 6.490 5.830 6.120 92,244 +0.07(+1.16%)
Nov 30, 2021 6.237 6.383 5.970 6.050 102,305 -0.23(-3.66%)
Nov 29, 2021 5.880 6.280 5.870 6.280 99,524 +0.40(+6.80%)
Nov 26, 2021 5.730 6.030 5.730 5.880 81,685 -0.07(-1.18%)
Nov 24, 2021 5.890 6.190 5.830 5.950 90,814 -0.09(-1.49%)
Nov 23, 2021 6.080 6.176 5.790 6.040 83,834 -0.11(-1.79%)
Nov 22, 2021 6.090 6.200 5.670 6.150 88,875 +0.13(+2.16%)
Nov 19, 2021 6.150 6.433 5.520 6.020 74,315 -0.18(-2.90%)
Nov 18, 2021 6.660 6.310 6.110 6.200 186,574 -0.46(-6.91%)
Nov 17, 2021 6.670 6.940 6.250 6.660 438,658 +0.01(+0.15%)
Nov 16, 2021 6.570 6.880 6.210 6.650 397,192 -0.14(-2.06%)
Nov 15, 2021 5.740 6.890 5.740 6.790 460,825 +1.00(+17.27%)
Nov 12, 2021 5.560 5.870 5.560 5.790 23,559 +0.12(+2.06%)
Nov 11, 2021 6.145 6.400 5.624 5.673 317,770 -0.48(-7.75%)
Nov 10, 2021 6.190 6.150 247,672 -0.09(-1.44%)
Nov 09, 2021 5.940 6.600 5.850 6.240 129,576 +0.30(+5.05%)
Nov 08, 2021 5.770 6.146 5.770 5.940 69,473 +0.13(+2.24%)
Nov 05, 2021 5.590 6.250 5.555 5.810 91,454 +0.13(+2.29%)
Nov 04, 2021 5.920 5.930 5.520 5.680 77,855 -0.21(-3.57%)
Nov 03, 2021 5.620 6.000 5.560 5.890 92,410 +0.22(+3.88%)
Nov 02, 2021 6.110 6.361 5.510 5.670 205,260 -0.48(-7.80%)
Nov 01, 2021 6.110 6.812 6.010 6.150 451,248 +0.21(+3.54%)
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%)
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.