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

Scienjoy Holding Corp (NQ: SJ )

0.8301 -0.1285 (-13.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2023 4.130 4.180 4.120 4.180 13,052 +0.09(+2.20%)
Mar 31, 2023 4.115 4.165 4.090 4.090 15,953 -0.01(-0.24%)
Mar 30, 2023 4.020 4.190 4.000 4.100 341,351 -0.10(-2.38%)
Mar 29, 2023 4.130 4.200 4.130 4.200 10,522 +0.07(+1.69%)
Mar 28, 2023 4.060 4.160 4.060 4.130 19,360 +0.04(+0.98%)
Mar 27, 2023 4.050 4.100 4.050 4.090 23,840 +0.05(+1.24%)
Mar 24, 2023 4.020 4.070 4.020 4.040 11,987 +0.02(+0.50%)
Mar 23, 2023 4.030 4.060 4.000 4.020 19,389 +0.00(+0.00%)
Mar 22, 2023 3.940 4.040 3.940 4.020 17,016 +0.03(+0.75%)
Mar 21, 2023 3.880 3.990 3.840 3.990 135,817 +0.11(+2.84%)
Mar 20, 2023 3.870 3.882 3.840 3.880 10,307 +0.05(+1.31%)
Mar 17, 2023 3.910 3.910 3.810 3.830 14,956 -0.16(-4.01%)
Mar 16, 2023 3.930 3.990 3.930 3.990 14,893 +0.06(+1.53%)
Mar 15, 2023 3.900 3.954 3.820 3.930 20,695 +0.03(+0.77%)
Mar 14, 2023 3.860 3.910 3.790 3.900 6,958 +0.05(+1.30%)
Mar 13, 2023 3.870 3.870 3.770 3.850 14,063 +0.00(+0.00%)
Mar 10, 2023 3.810 3.850 3.790 3.850 11,179 +0.02(+0.52%)
Mar 09, 2023 3.900 3.935 3.826 3.830 27,288 -0.08(-2.05%)
Mar 08, 2023 3.940 3.950 3.850 3.910 41,071 -0.04(-1.01%)
Mar 07, 2023 3.870 3.960 3.850 3.950 38,479 +0.06(+1.54%)
Mar 06, 2023 3.800 3.920 3.600 3.890 31,191 +0.05(+1.30%)
Mar 03, 2023 3.660 3.840 3.580 3.840 76,052 +0.24(+6.82%)
Mar 02, 2023 3.590 3.650 3.560 3.595 23,231 -0.00(-0.14%)
Mar 01, 2023 3.620 3.650 3.520 3.600 51,855 +0.01(+0.28%)
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%)
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.