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

Scienjoy Holding Corp (NQ: SJ )

0.8300 +0.0302 (+3.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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, 2023 3.080 3.299 3.070 3.090 2,148 +0.02(+0.65%)
Jul 28, 2023 3.250 3.250 3.060 3.070 1,360 -0.07(-2.23%)
Jul 27, 2023 2.920 3.150 2.865 3.140 22,995 +0.31(+10.95%)
Jul 26, 2023 2.880 2.880 2.830 2.830 4,139 -0.07(-2.41%)
Jul 25, 2023 3.300 3.394 2.900 2.900 8,768 -0.46(-13.69%)
Jul 24, 2023 3.190 3.360 3.110 3.360 13,413 +0.11(+3.38%)
Jul 21, 2023 3.200 3.250 3.180 3.250 2,575 +0.10(+3.11%)
Jul 20, 2023 3.130 3.170 3.090 3.152 22,730 +0.04(+1.35%)
Jul 19, 2023 3.190 3.200 3.110 3.110 5,303 -0.09(-2.81%)
Jul 18, 2023 3.170 3.330 3.110 3.200 30,889 +0.11(+3.56%)
Jul 17, 2023 2.960 3.200 2.960 3.090 25,506 +0.18(+6.19%)
Jul 14, 2023 2.880 3.127 2.830 2.910 10,594 +0.11(+3.93%)
Jul 13, 2023 2.800 2.880 2.780 2.800 4,913 -0.02(-0.71%)
Jul 12, 2023 2.880 2.899 2.810 2.820 1,273 +0.02(+0.71%)
Jul 11, 2023 2.800 3.076 2.800 2.800 13,890 -0.08(-2.78%)
Jul 10, 2023 2.820 2.880 2.790 2.880 958 -0.02(-0.86%)
Jul 07, 2023 2.880 2.940 2.700 2.905 16,173 -0.02(-0.51%)
Jul 06, 2023 2.870 3.005 2.650 2.920 24,699 +0.05(+1.74%)
Jul 05, 2023 2.680 3.360 2.680 2.870 8,002 +0.12(+4.36%)
Jul 03, 2023 2.640 2.830 2.570 2.750 5,650 +0.01(+0.38%)
Jun 30, 2023 2.770 2.940 2.650 2.740 20,528 -0.21(-7.09%)
Jun 29, 2023 2.940 2.950 2.810 2.949 26,857 -0.00(-0.05%)
Jun 28, 2023 3.150 3.230 2.950 2.950 35,858 -0.28(-8.69%)
Jun 27, 2023 3.330 3.498 3.022 3.231 52,341 -0.14(-4.13%)
Jun 26, 2023 3.536 3.598 3.295 3.370 17,852 -0.18(-5.07%)
Jun 23, 2023 3.420 3.660 3.420 3.550 16,906 +0.07(+2.01%)
Jun 22, 2023 3.590 3.590 3.480 3.480 7,805 -0.04(-1.14%)
Jun 21, 2023 3.500 3.680 3.480 3.520 41,488 -0.07(-1.94%)
Jun 20, 2023 3.580 3.590 3.390 3.590 35,426 +0.01(+0.27%)
Jun 16, 2023 3.380 3.590 3.267 3.580 61,436 +0.16(+4.68%)
Jun 15, 2023 3.550 3.640 3.300 3.420 62,301 -0.12(-3.39%)
Jun 14, 2023 3.360 3.540 3.350 3.540 22,238 +0.18(+5.36%)
Jun 13, 2023 3.360 3.440 3.330 3.360 23,527 +0.01(+0.30%)
Jun 12, 2023 3.300 3.548 3.240 3.350 50,960 -0.05(-1.47%)
Jun 09, 2023 3.263 3.710 3.263 3.400 60,187 -0.04(-1.17%)
Jun 08, 2023 3.160 3.470 2.920 3.440 93,576 +0.19(+5.85%)
Jun 07, 2023 3.280 3.370 3.190 3.250 33,313 -0.23(-6.61%)
Jun 06, 2023 3.840 3.840 2.940 3.480 115,853 -0.36(-9.36%)
Jun 05, 2023 4.320 4.320 3.839 3.839 41,243 -0.28(-6.77%)
Jun 02, 2023 4.210 4.297 4.070 4.118 22,274 -0.00(-0.05%)
Jun 01, 2023 4.080 4.190 3.960 4.120 30,296 +0.01(+0.32%)
May 31, 2023 4.570 4.570 4.100 4.107 18,821 -0.29(-6.67%)
May 30, 2023 4.780 4.780 4.370 4.400 21,995 -0.40(-8.29%)
May 26, 2023 4.600 4.798 4.520 4.798 16,053 +0.13(+2.77%)
May 25, 2023 4.670 4.670 4.560 4.669 9,219 -0.00(-0.03%)
May 24, 2023 4.630 4.690 4.421 4.670 9,011 +0.07(+1.54%)
May 23, 2023 4.690 4.690 4.480 4.599 17,555 -0.10(-2.14%)
May 22, 2023 4.590 4.700 4.350 4.700 21,593 +0.10(+2.17%)
May 19, 2023 4.330 4.600 4.310 4.600 33,071 +0.19(+4.31%)
May 18, 2023 4.370 4.440 4.280 4.410 6,984 +0.00(+0.00%)
May 17, 2023 4.300 4.410 4.260 4.410 8,178 +0.05(+1.15%)
May 16, 2023 4.220 4.400 4.220 4.360 2,044 +0.04(+0.93%)
May 15, 2023 4.540 4.540 4.300 4.320 10,826 -0.21(-4.64%)
May 12, 2023 4.420 4.550 4.350 4.530 24,368 +0.12(+2.64%)
May 11, 2023 4.380 4.480 4.229 4.413 17,126 +0.03(+0.76%)
May 10, 2023 4.300 4.400 4.266 4.380 16,065 +0.00(+0.00%)
May 09, 2023 4.140 4.400 4.080 4.380 39,963 +0.23(+5.54%)
May 08, 2023 4.010 4.160 3.983 4.150 51,387 +0.06(+1.47%)
May 05, 2023 3.970 4.090 3.900 4.090 39,093 +0.09(+2.25%)
May 04, 2023 3.910 4.000 3.910 4.000 20,845 +0.03(+0.76%)
May 03, 2023 3.990 4.050 3.890 3.970 45,357 -0.02(-0.50%)
May 02, 2023 3.810 3.990 3.810 3.990 60,085 +0.16(+4.18%)
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.