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

Scienjoy Holding Corp (NQ: SJ )

1.005 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 15, 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, 2023 2.700 2.740 2.680 2.700 30,558 -0.04(-1.64%)
Nov 29, 2023 2.690 2.750 2.620 2.745 5,747 +0.00(+0.18%)
Nov 28, 2023 2.630 2.750 2.530 2.740 8,785 +0.11(+4.18%)
Nov 27, 2023 2.680 2.700 2.530 2.630 810 +0.11(+4.37%)
Nov 24, 2023 2.540 2.580 2.520 2.520 2,584 -0.01(-0.40%)
Nov 22, 2023 2.650 2.650 2.530 2.530 5,684 -0.09(-3.44%)
Nov 21, 2023 2.590 2.700 2.580 2.620 4,735 +0.06(+2.34%)
Nov 20, 2023 2.570 2.590 2.550 2.560 9,803 -0.04(-1.54%)
Nov 17, 2023 2.620 2.750 2.500 2.600 47,113 +0.00(+0.00%)
Nov 16, 2023 2.550 2.660 2.550 2.600 6,921 +0.00(+0.00%)
Nov 15, 2023 2.767 2.767 2.560 2.600 51,139 -0.04(-1.52%)
Nov 14, 2023 2.830 2.849 2.550 2.640 97,312 -0.06(-2.22%)
Nov 13, 2023 2.780 2.840 2.650 2.700 105,380 -0.15(-5.26%)
Nov 10, 2023 2.660 2.860 2.650 2.850 32,872 +0.10(+3.71%)
Nov 09, 2023 2.790 2.840 2.610 2.748 163,045 +0.09(+3.31%)
Nov 08, 2023 2.580 2.800 2.580 2.660 6,037 +0.09(+3.50%)
Nov 07, 2023 2.600 2.670 2.560 2.570 51,191 +0.01(+0.39%)
Nov 06, 2023 2.700 2.710 2.540 2.560 27,853 -0.04(-1.54%)
Nov 03, 2023 2.650 2.810 2.510 2.600 34,731 -0.06(-2.26%)
Nov 02, 2023 2.590 2.690 2.590 2.660 24,011 +0.06(+2.31%)
Nov 01, 2023 2.780 2.780 2.600 2.600 37,751 -0.12(-4.41%)
Oct 31, 2023 2.750 2.920 2.670 2.720 24,030 -0.13(-4.56%)
Oct 30, 2023 2.770 2.850 2.720 2.850 12,146 -0.03(-1.04%)
Oct 27, 2023 2.900 2.920 2.790 2.880 4,116 +0.03(+1.05%)
Oct 26, 2023 2.730 2.870 2.730 2.850 26,390 -0.03(-1.04%)
Oct 25, 2023 2.990 3.000 2.824 2.880 9,589 -0.13(-4.32%)
Oct 24, 2023 2.960 3.030 2.890 3.010 15,341 +0.21(+7.50%)
Oct 23, 2023 2.910 2.920 2.750 2.800 2,532 -0.08(-2.78%)
Oct 20, 2023 2.940 2.940 2.770 2.880 6,081 +0.00(+0.00%)
Oct 19, 2023 2.960 3.050 2.880 2.880 20,425 -0.12(-4.00%)
Oct 18, 2023 3.100 3.171 3.000 3.000 29,429 -0.16(-5.06%)
Oct 17, 2023 3.130 3.240 3.090 3.160 93,710 +0.08(+2.53%)
Oct 16, 2023 3.000 3.130 2.980 3.082 46,903 +0.04(+1.38%)
Oct 13, 2023 2.900 3.090 2.840 3.040 232,924 +0.14(+4.83%)
Oct 12, 2023 2.800 2.950 2.800 2.900 48,903 -0.06(-2.03%)
Oct 11, 2023 2.990 2.990 2.840 2.960 12,225 +0.04(+1.37%)
Oct 10, 2023 2.850 2.980 2.840 2.920 41,845 +0.02(+0.69%)
Oct 09, 2023 3.070 3.160 2.840 2.900 85,991 -0.10(-3.49%)
Oct 06, 2023 2.880 3.114 2.800 3.005 118,618 +0.19(+6.94%)
Oct 05, 2023 2.790 2.850 2.710 2.810 68,139 +0.02(+0.72%)
Oct 04, 2023 2.740 2.820 2.700 2.790 91,728 -0.00(-0.18%)
Oct 03, 2023 2.730 2.820 2.700 2.795 70,833 -0.00(-0.18%)
Oct 02, 2023 2.740 2.860 2.666 2.800 148,871 +0.00(+0.00%)
Sep 29, 2023 2.850 2.940 2.660 2.800 408,157 -0.18(-6.04%)
Sep 28, 2023 3.900 4.770 1.860 2.980 8,294,788 -0.87(-22.60%)
Sep 27, 2023 3.750 4.000 3.700 3.850 528,369 +0.05(+1.32%)
Sep 26, 2023 3.580 3.800 3.538 3.800 508,051 +0.22(+6.15%)
Sep 25, 2023 3.440 3.600 3.470 3.580 58,561 +0.15(+4.37%)
Sep 22, 2023 3.125 3.430 3.125 3.430 66,162 +0.14(+4.26%)
Sep 21, 2023 3.165 3.300 3.095 3.290 53,070 +0.09(+2.81%)
Sep 20, 2023 3.000 3.300 3.000 3.200 36,783 +0.19(+6.31%)
Sep 19, 2023 2.880 3.089 2.850 3.010 18,291 +0.13(+4.51%)
Sep 18, 2023 2.760 2.889 2.620 2.880 41,337 +0.07(+2.49%)
Sep 15, 2023 2.830 2.830 2.700 2.810 10,715 -0.09(-3.10%)
Sep 14, 2023 2.550 2.900 2.545 2.900 102,856 +0.17(+6.23%)
Sep 13, 2023 2.610 2.750 2.510 2.730 242,208 +0.08(+3.02%)
Sep 12, 2023 2.730 2.730 2.620 2.650 21,590 -0.05(-1.85%)
Sep 11, 2023 2.770 2.876 2.580 2.700 30,424 -0.09(-3.23%)
Sep 08, 2023 2.600 2.994 2.540 2.790 16,763 -0.01(-0.36%)
Sep 07, 2023 2.870 2.994 2.700 2.800 4,706 -0.20(-6.54%)
Sep 06, 2023 2.980 3.065 2.900 2.996 4,264 -0.02(-0.80%)
Sep 05, 2023 2.960 3.020 2.850 3.020 6,515 +0.05(+1.68%)
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.