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

Scienjoy Holding Corp (NQ: SJ )

0.9250 +0.0250 (+2.78%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Jul 31, 2020 5.950 6.200 5.870 5.870 8,400 +0.02(+0.34%)
Jul 30, 2020 6.000 6.300 5.850 5.850 6,798 -0.20(-3.31%)
Jul 29, 2020 6.280 6.280 6.050 6.050 1,744 -0.61(-9.16%)
Jul 28, 2020 6.660 6.660 6.660 79 +0.00(+0.00%)
Jul 27, 2020 6.280 6.660 6.280 6.660 3,907 +0.48(+7.77%)
Jul 24, 2020 6.270 6.270 6.180 6.180 800 -0.01(-0.16%)
Jul 23, 2020 6.360 6.440 6.190 6.190 7,537 +0.02(+0.32%)
Jul 22, 2020 6.250 6.250 6.170 6.170 608 -0.17(-2.60%)
Jul 21, 2020 5.860 6.335 5.860 6.335 640 +0.12(+2.01%)
Jul 20, 2020 6.243 6.243 6.210 6.210 986 -0.17(-2.60%)
Jul 17, 2020 6.376 6.376 6.376 6.376 400 +0.19(+3.00%)
Jul 16, 2020 6.560 6.560 6.190 6.190 2,969 -0.12(-1.90%)
Jul 15, 2020 5.975 6.407 5.910 6.310 9,215 +0.21(+3.44%)
Jul 14, 2020 6.190 6.200 6.100 6.100 2,824 -0.02(-0.33%)
Jul 13, 2020 6.180 6.220 6.090 6.120 2,167 -0.12(-2.00%)
Jul 10, 2020 6.100 6.250 6.100 6.245 3,100 +0.12(+2.04%)
Jul 09, 2020 6.070 6.300 6.070 6.120 2,195 -0.10(-1.61%)
Jul 08, 2020 5.940 6.300 5.860 6.220 5,847 -0.12(-1.89%)
Jul 07, 2020 6.120 6.340 6.120 6.340 2,561 +0.16(+2.59%)
Jul 06, 2020 6.150 6.180 6.150 6.180 525 +0.02(+0.32%)
Jul 02, 2020 6.100 6.200 6.100 6.160 2,300 +0.06(+0.98%)
Jul 01, 2020 6.100 6.100 6.100 6.100 102 -0.01(-0.16%)
Jun 30, 2020 6.180 6.250 6.100 6.110 4,261 +0.00(+0.00%)
Jun 29, 2020 6.280 6.280 6.100 6.110 2,402 -0.15(-2.40%)
Jun 26, 2020 6.210 6.260 6.000 6.260 8,200 +0.02(+0.32%)
Jun 25, 2020 6.000 6.250 5.970 6.240 10,348 +0.14(+2.30%)
Jun 24, 2020 6.030 6.150 6.000 6.100 22,027 -0.04(-0.65%)
Jun 23, 2020 6.100 6.180 6.100 6.140 3,193 +0.04(+0.66%)
Jun 22, 2020 6.200 6.200 6.050 6.100 6,619 -0.10(-1.61%)
Jun 19, 2020 6.250 6.250 6.100 6.200 26,900 +0.04(+0.65%)
Jun 18, 2020 6.880 6.880 6.160 6.160 2,158 -0.02(-0.32%)
Jun 17, 2020 6.200 6.290 6.100 6.180 2,399 +0.08(+1.31%)
Jun 16, 2020 6.450 6.900 6.100 6.100 38,212 -0.38(-5.86%)
Jun 15, 2020 6.300 6.500 6.000 6.480 35,651 +0.33(+5.37%)
Jun 12, 2020 6.160 6.300 6.020 6.150 5,900 +0.15(+2.50%)
Jun 11, 2020 6.250 6.330 6.000 6.000 32,193 -0.25(-3.92%)
Jun 10, 2020 6.400 6.400 6.230 6.245 25,353 +0.04(+0.56%)
Jun 09, 2020 6.460 6.498 6.200 6.210 15,087 -0.19(-2.92%)
Jun 08, 2020 6.740 6.740 6.380 6.397 10,379 -0.16(-2.38%)
Jun 05, 2020 7.000 7.000 6.500 6.553 42,600 -0.48(-6.88%)
Jun 04, 2020 6.550 7.120 6.550 7.037 36,813 +0.04(+0.53%)
Jun 03, 2020 7.030 7.050 6.900 7.000 20,379 +0.03(+0.36%)
Jun 02, 2020 6.925 7.250 6.780 6.975 41,882 +0.17(+2.57%)
Jun 01, 2020 7.000 7.050 6.800 6.800 21,266 -0.01(-0.15%)
May 29, 2020 6.750 7.470 6.650 6.810 91,800 +0.03(+0.44%)
May 28, 2020 6.600 7.550 6.450 6.780 102,256 +0.26(+3.99%)
May 27, 2020 6.550 6.610 6.400 6.520 22,280 +0.24(+3.82%)
May 26, 2020 6.240 6.350 6.180 6.280 48,004 +0.04(+0.64%)
May 22, 2020 5.990 6.490 5.990 6.240 25,600 +0.69(+12.43%)
May 21, 2020 6.450 6.500 5.550 5.550 46,640 -1.00(-15.27%)
May 20, 2020 6.360 6.950 6.270 6.550 19,056 +0.15(+2.34%)
May 19, 2020 6.750 6.750 6.400 6.400 10,162 -0.14(-2.14%)
May 18, 2020 7.000 7.000 6.164 6.540 42,579 -0.56(-7.89%)
May 15, 2020 6.590 7.420 5.630 7.100 23,400 +0.09(+1.28%)
May 14, 2020 7.590 7.590 6.810 7.010 20,362 -0.44(-5.91%)
May 13, 2020 7.650 7.996 7.450 7.450 12,744 -0.73(-8.87%)
May 12, 2020 8.510 8.650 8.175 8.175 25,051 -0.77(-8.66%)
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.