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 (%)
Jun 30, 2021 6.370 6.370 6.000 6.220 37,726 -0.05(-0.80%)
Jun 29, 2021 6.810 7.000 6.170 6.270 58,400 -0.73(-10.43%)
Jun 28, 2021 6.850 7.040 6.740 7.000 15,502 +0.24(+3.55%)
Jun 25, 2021 6.750 6.880 6.730 6.760 12,827 +0.03(+0.45%)
Jun 24, 2021 6.290 6.750 6.290 6.730 23,204 +0.27(+4.18%)
Jun 23, 2021 6.360 6.460 6.140 6.460 62,607 +0.11(+1.73%)
Jun 22, 2021 6.500 6.505 6.350 6.350 20,618 -0.02(-0.31%)
Jun 21, 2021 6.350 6.539 6.300 6.370 25,185 -0.03(-0.47%)
Jun 18, 2021 6.750 6.750 6.400 6.400 31,543 +0.23(+3.73%)
Jun 17, 2021 7.030 7.052 6.170 6.170 57,676 -0.88(-12.48%)
Jun 16, 2021 7.210 7.250 7.050 7.050 19,839 -0.20(-2.76%)
Jun 15, 2021 7.510 7.510 7.250 7.250 7,667 -0.26(-3.46%)
Jun 14, 2021 7.650 8.052 7.410 7.510 38,928 -0.31(-3.96%)
Jun 11, 2021 7.890 8.410 7.700 7.820 91,710 +0.06(+0.71%)
Jun 10, 2021 7.680 7.880 7.500 7.765 17,996 +0.10(+1.37%)
Jun 09, 2021 7.660 8.000 7.660 7.660 24,124 +0.02(+0.20%)
Jun 08, 2021 7.660 7.770 7.304 7.645 24,511 +0.09(+1.21%)
Jun 07, 2021 8.330 8.360 7.500 7.553 49,444 -0.45(-5.58%)
Jun 04, 2021 8.050 8.456 7.919 8.000 15,856 -0.20(-2.44%)
Jun 03, 2021 8.930 8.930 7.910 8.200 25,624 -0.14(-1.68%)
Jun 02, 2021 8.220 8.930 8.150 8.340 86,755 +0.14(+1.71%)
Jun 01, 2021 8.150 8.360 7.680 8.200 11,010 +0.02(+0.24%)
May 28, 2021 8.130 8.410 8.020 8.180 13,405 -0.10(-1.21%)
May 27, 2021 8.380 8.380 7.892 8.280 14,940 -0.19(-2.24%)
May 26, 2021 7.700 8.710 7.700 8.470 138,020 +0.82(+10.72%)
May 25, 2021 7.280 7.714 7.230 7.650 33,771 +0.44(+6.10%)
May 24, 2021 7.060 7.276 6.982 7.210 12,885 +0.12(+1.69%)
May 21, 2021 7.040 7.190 6.960 7.090 7,250 +0.12(+1.72%)
May 20, 2021 7.010 7.170 6.900 6.970 9,779 -0.13(-1.83%)
May 19, 2021 6.990 7.430 6.940 7.100 8,403 +0.09(+1.28%)
May 18, 2021 7.060 7.329 7.000 7.010 52,341 -0.21(-2.91%)
May 17, 2021 7.160 7.260 6.960 7.220 17,893 +0.10(+1.40%)
May 14, 2021 6.960 7.410 6.930 7.120 50,152 +0.20(+2.89%)
May 13, 2021 7.330 7.750 6.752 6.920 74,211 -0.33(-4.55%)
May 12, 2021 7.720 7.904 7.056 7.250 61,290 -0.50(-6.47%)
May 11, 2021 8.100 8.240 7.520 7.752 98,049 -0.55(-6.60%)
May 10, 2021 8.820 8.835 8.210 8.300 59,176 -0.51(-5.79%)
May 07, 2021 8.970 9.000 8.750 8.810 38,542 -0.11(-1.23%)
May 06, 2021 8.470 9.290 8.300 8.920 101,371 +0.40(+4.69%)
May 05, 2021 8.220 8.880 8.210 8.520 62,808 +0.15(+1.79%)
May 04, 2021 8.440 8.660 8.100 8.370 113,956 -0.13(-1.53%)
May 03, 2021 8.370 8.760 8.370 8.500 71,751 -0.03(-0.35%)
Apr 30, 2021 8.660 9.010 8.456 8.530 132,300 -0.18(-2.07%)
Apr 29, 2021 9.160 9.640 8.520 8.710 258,880 -0.36(-3.97%)
Apr 28, 2021 9.510 9.550 8.960 9.070 164,697 -0.45(-4.73%)
Apr 27, 2021 10.19 10.34 9.350 9.520 400,089 -1.38(-12.66%)
Apr 26, 2021 12.30 12.62 10.52 10.90 13,991,422 +1.20(+12.37%)
Apr 23, 2021 9.800 9.800 9.393 9.700 16,900 +0.07(+0.73%)
Apr 22, 2021 9.780 10.03 9.300 9.630 25,724 -0.37(-3.70%)
Apr 21, 2021 8.900 10.32 8.900 10.00 89,513 +1.07(+12.04%)
Apr 20, 2021 9.650 9.650 8.750 8.925 26,826 -0.56(-5.95%)
Apr 19, 2021 8.590 9.550 8.570 9.490 62,021 +0.92(+10.74%)
Apr 16, 2021 8.710 9.250 8.370 8.570 71,700 -0.13(-1.49%)
Apr 15, 2021 9.800 10.12 8.640 8.700 101,154 -0.96(-9.94%)
Apr 14, 2021 9.110 9.910 9.010 9.660 54,604 +0.46(+5.00%)
Apr 13, 2021 8.510 9.710 8.500 9.200 120,317 +0.47(+5.38%)
Apr 12, 2021 10.01 10.38 8.680 8.730 137,697 -1.49(-14.58%)
Apr 09, 2021 10.01 10.54 9.370 10.22 287,200 -0.26(-2.48%)
Apr 08, 2021 11.20 11.23 10.01 10.48 377,826 -0.97(-8.47%)
Apr 07, 2021 11.60 11.92 10.38 11.45 1,125,193 -1.04(-8.33%)
Apr 06, 2021 14.88 18.50 11.78 12.49 49,365,872 +3.18(+34.16%)
Apr 05, 2021 8.860 10.02 8.250 9.310 19,583 +1.21(+14.94%)
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.