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 (%)
Feb 28, 2023 3.610 3.638 3.551 3.590 35,002 -0.02(-0.55%)
Feb 27, 2023 3.760 3.760 3.500 3.610 153,707 -0.15(-3.99%)
Feb 24, 2023 3.830 3.870 3.759 3.760 48,126 -0.10(-2.59%)
Feb 23, 2023 3.770 3.920 3.770 3.860 151,551 +0.07(+1.85%)
Feb 22, 2023 3.510 3.800 3.510 3.790 82,610 +0.29(+8.29%)
Feb 21, 2023 3.370 3.650 3.370 3.500 176,307 +0.05(+1.45%)
Feb 17, 2023 3.310 3.480 3.100 3.450 46,725 +0.15(+4.55%)
Feb 16, 2023 3.500 3.550 3.300 3.300 48,157 -0.24(-6.78%)
Feb 15, 2023 3.090 3.560 3.090 3.540 438,213 +0.44(+14.19%)
Feb 14, 2023 2.940 3.240 2.870 3.100 837,269 +0.19(+6.53%)
Feb 13, 2023 2.700 2.990 2.700 2.910 407,724 +0.21(+7.78%)
Feb 10, 2023 2.710 2.720 2.685 2.700 74,566 +0.00(+0.00%)
Feb 09, 2023 2.710 2.890 2.574 2.700 38,089 +0.01(+0.37%)
Feb 08, 2023 2.650 2.700 2.650 2.690 73,757 -0.01(-0.37%)
Feb 07, 2023 2.600 2.780 2.570 2.700 166,187 +0.10(+3.85%)
Feb 06, 2023 2.690 2.700 2.555 2.600 58,694 -0.05(-1.89%)
Feb 03, 2023 2.630 2.690 2.590 2.650 40,337 -0.03(-1.12%)
Feb 02, 2023 2.700 2.805 2.675 2.680 71,354 -0.02(-0.74%)
Feb 01, 2023 2.600 2.790 2.600 2.700 8,890 +0.12(+4.65%)
Jan 31, 2023 2.520 2.610 2.470 2.580 40,508 +0.02(+0.78%)
Jan 30, 2023 2.550 2.680 2.540 2.560 125,418 +0.04(+1.39%)
Jan 27, 2023 2.520 2.542 2.424 2.525 25,158 +0.07(+3.06%)
Jan 26, 2023 2.530 2.530 2.430 2.450 33,454 -0.06(-2.39%)
Jan 25, 2023 2.530 2.570 2.510 2.510 7,214 -0.04(-1.57%)
Jan 24, 2023 2.660 2.660 2.550 2.550 7,322 -0.04(-1.58%)
Jan 23, 2023 2.650 2.689 2.590 2.591 43,700 -0.05(-1.86%)
Jan 20, 2023 2.610 2.640 2.570 2.640 20,195 +0.00(+0.00%)
Jan 19, 2023 2.550 2.680 2.490 2.640 40,266 +0.01(+0.38%)
Jan 18, 2023 2.530 2.650 2.470 2.630 44,184 +0.08(+3.14%)
Jan 17, 2023 2.420 2.550 2.420 2.550 32,338 +0.14(+5.80%)
Jan 13, 2023 2.230 2.538 2.230 2.410 139,751 +0.18(+8.07%)
Jan 12, 2023 2.160 2.240 2.130 2.230 84,492 +0.05(+2.29%)
Jan 11, 2023 2.180 2.220 2.150 2.180 54,041 -0.01(-0.46%)
Jan 10, 2023 2.175 2.203 2.155 2.190 60,469 +0.02(+0.92%)
Jan 09, 2023 2.200 2.210 2.145 2.170 117,686 -0.02(-0.91%)
Jan 06, 2023 2.210 2.260 2.130 2.190 101,997 +0.02(+0.92%)
Jan 05, 2023 2.140 2.195 2.090 2.170 101,452 +0.04(+1.88%)
Jan 04, 2023 2.070 2.300 2.070 2.130 87,553 -0.03(-1.39%)
Jan 03, 2023 2.030 2.290 1.930 2.160 161,276 +0.19(+9.64%)
Dec 30, 2022 1.950 2.020 1.935 1.970 41,763 +0.02(+1.03%)
Dec 29, 2022 1.880 1.950 1.880 1.950 19,347 +0.06(+3.17%)
Dec 28, 2022 1.940 1.965 1.790 1.890 122,692 -0.05(-2.58%)
Dec 27, 2022 1.630 1.970 1.630 1.940 192,070 +0.31(+19.02%)
Dec 23, 2022 1.670 1.750 1.610 1.630 258,687 -0.03(-1.81%)
Dec 22, 2022 1.850 1.900 1.660 1.660 119,838 -0.16(-8.79%)
Dec 21, 2022 1.930 1.950 1.820 1.820 30,533 -0.14(-7.14%)
Dec 20, 2022 1.950 1.980 1.910 1.960 15,822 -0.01(-0.51%)
Dec 19, 2022 1.910 2.020 1.890 1.970 5,798 +0.04(+2.07%)
Dec 16, 2022 1.900 2.000 1.800 1.930 86,740 +0.04(+2.12%)
Dec 15, 2022 1.950 2.050 1.890 1.890 61,667 -0.10(-5.03%)
Dec 14, 2022 2.040 2.110 1.960 1.990 273,108 +0.00(+0.00%)
Dec 13, 2022 1.940 2.050 1.940 1.990 23,818 -0.01(-0.50%)
Dec 12, 2022 1.990 2.080 1.877 2.000 25,542 -0.02(-0.99%)
Dec 09, 2022 2.000 2.060 1.999 2.020 9,667 -0.01(-0.49%)
Dec 08, 2022 2.020 2.080 1.970 2.030 21,979 -0.03(-1.46%)
Dec 07, 2022 2.080 2.080 1.980 2.060 25,486 +0.09(+4.57%)
Dec 06, 2022 1.940 2.050 1.920 1.970 11,315 -0.01(-0.51%)
Dec 05, 2022 2.000 2.100 1.840 1.980 56,778 -0.03(-1.49%)
Dec 02, 2022 1.840 2.040 1.810 2.010 34,319 +0.08(+4.15%)
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.