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

Scienjoy Holding Corp (NQ: SJ )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2022 1.940 2.070 1.760 1.970 166,441 +0.03(+1.55%)
Nov 29, 2022 2.010 2.064 1.860 1.940 83,648 -0.13(-6.28%)
Nov 28, 2022 1.890 2.070 1.890 2.070 55,911 +0.12(+6.15%)
Nov 25, 2022 1.830 2.080 1.830 1.950 68,742 +0.03(+1.56%)
Nov 23, 2022 1.800 1.950 1.750 1.920 97,658 +0.20(+11.63%)
Nov 22, 2022 1.730 1.800 1.720 1.720 36,231 -0.02(-1.15%)
Nov 21, 2022 1.760 1.800 1.710 1.740 87,384 -0.06(-3.33%)
Nov 18, 2022 1.760 1.810 1.720 1.800 27,097 +0.03(+1.69%)
Nov 17, 2022 1.710 1.790 1.690 1.770 96,079 +0.10(+5.99%)
Nov 16, 2022 1.570 1.790 1.550 1.670 198,277 +0.11(+7.05%)
Nov 15, 2022 1.650 1.658 1.510 1.560 117,486 +0.05(+3.31%)
Nov 14, 2022 1.600 1.690 1.510 1.510 25,601 -0.04(-2.58%)
Nov 11, 2022 1.640 1.740 1.550 1.550 62,224 -0.12(-7.19%)
Nov 10, 2022 1.550 1.770 1.550 1.670 238,304 +0.08(+5.03%)
Nov 09, 2022 1.610 1.680 1.500 1.590 121,990 -0.06(-3.64%)
Nov 08, 2022 1.750 1.815 1.630 1.650 87,623 -0.09(-5.17%)
Nov 07, 2022 1.820 1.840 1.720 1.740 36,730 -0.09(-4.92%)
Nov 04, 2022 1.780 1.830 1.770 1.830 11,224 +0.05(+2.81%)
Nov 03, 2022 1.790 1.790 1.750 1.780 33,072 -0.01(-0.56%)
Nov 02, 2022 1.810 1.830 1.760 1.790 34,137 +0.01(+0.56%)
Nov 01, 2022 1.750 1.840 1.750 1.780 35,908 +0.01(+0.56%)
Oct 31, 2022 1.770 1.800 1.720 1.770 31,868 +0.01(+0.57%)
Oct 28, 2022 1.750 1.900 1.750 1.760 148,497 +0.02(+1.15%)
Oct 27, 2022 1.840 1.900 1.740 1.740 307,515 -0.11(-5.95%)
Oct 26, 2022 1.680 1.890 1.680 1.850 216,735 +0.12(+6.94%)
Oct 25, 2022 1.710 1.764 1.670 1.730 153,288 +0.08(+4.85%)
Oct 24, 2022 1.782 1.800 1.600 1.650 155,049 -0.14(-7.82%)
Oct 21, 2022 1.770 1.800 1.720 1.790 81,054 +0.04(+2.29%)
Oct 20, 2022 1.730 1.800 1.700 1.750 169,186 +0.04(+2.34%)
Oct 19, 2022 1.530 1.740 1.530 1.710 165,231 +0.12(+7.55%)
Oct 18, 2022 1.620 1.650 1.580 1.590 75,232 -0.03(-1.85%)
Oct 17, 2022 1.620 1.680 1.610 1.620 88,903 +0.01(+0.62%)
Oct 14, 2022 1.580 1.789 1.530 1.610 368,266 +0.07(+4.55%)
Oct 13, 2022 1.500 1.566 1.420 1.540 277,435 +0.07(+4.76%)
Oct 12, 2022 1.410 1.500 1.310 1.470 368,217 +0.06(+4.26%)
Oct 11, 2022 1.320 1.420 1.260 1.410 274,368 +0.06(+4.44%)
Oct 10, 2022 1.350 1.410 1.270 1.350 243,617 +0.00(+0.00%)
Oct 07, 2022 1.480 1.480 1.310 1.350 774,242 -0.04(-2.88%)
Oct 06, 2022 1.340 1.540 1.330 1.390 1,221,695 +0.01(+0.72%)
Oct 05, 2022 2.150 2.210 1.250 1.380 6,145,383 -0.81(-36.99%)
Oct 04, 2022 2.180 2.260 2.100 2.190 2,407,076 -0.15(-6.41%)
Oct 03, 2022 2.210 2.430 2.120 2.340 1,792,605 +0.13(+5.88%)
Sep 30, 2022 2.300 2.300 2.060 2.210 2,278,651 -0.03(-1.34%)
Sep 29, 2022 2.490 2.520 2.160 2.240 2,458,289 -0.33(-12.84%)
Sep 28, 2022 2.210 2.590 2.180 2.570 2,100,024 +0.10(+4.05%)
Sep 27, 2022 1.860 2.550 1.830 2.470 3,165,015 +0.80(+47.90%)
Sep 26, 2022 2.870 2.970 1.450 1.670 2,981,260 -1.30(-43.77%)
Sep 23, 2022 3.170 3.200 2.890 2.970 565,907 -0.04(-1.33%)
Sep 22, 2022 2.910 3.120 2.710 3.010 925,242 +0.05(+1.69%)
Sep 21, 2022 3.000 3.141 2.910 2.960 210,379 +0.01(+0.34%)
Sep 20, 2022 2.880 2.950 2.720 2.950 359,678 +0.00(+0.00%)
Sep 19, 2022 2.980 3.112 2.710 2.950 228,670 -0.12(-3.91%)
Sep 16, 2022 6.000 6.120 2.880 3.070 3,293,253 -1.93(-38.60%)
Sep 15, 2022 4.360 5.030 4.360 5.000 1,437,648 +0.32(+6.84%)
Sep 14, 2022 4.380 4.740 4.200 4.680 1,601,776 +0.16(+3.54%)
Sep 13, 2022 4.250 4.520 4.030 4.520 356,306 +0.18(+4.15%)
Sep 12, 2022 4.340 4.440 4.080 4.340 610,727 -0.16(-3.56%)
Sep 09, 2022 4.080 4.600 3.450 4.500 1,867,694 +0.60(+15.38%)
Sep 08, 2022 3.540 3.900 3.350 3.900 486,704 +0.10(+2.63%)
Sep 07, 2022 3.350 3.875 3.050 3.800 1,249,976 +0.42(+12.43%)
Sep 06, 2022 3.140 3.390 3.100 3.380 253,684 +0.20(+6.29%)
Sep 02, 2022 3.230 3.349 3.090 3.180 750,682 -0.01(-0.31%)
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.