Indicators

Scienjoy Holding Corp (NQ: SJ )

0.9378 -0.0094 (-0.99%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.050	1.100	1.040	1.050	15,808	+0.00(+0.00%)
Mar 27, 2024	1.050	1.075	1.050	1.050	6,930	-0.01(-0.94%)
Mar 26, 2024	1.060	1.100	1.020	1.060	20,832	-0.04(-3.64%)
Mar 25, 2024	1.050	1.100	1.050	1.100	26,722	+0.05(+4.76%)
Mar 22, 2024	1.020	1.050	1.010	1.050	24,345	+0.02(+1.94%)
Mar 21, 2024	1.040	1.050	1.020	1.030	65,829	+0.00(+0.00%)
Mar 20, 2024	1.040	1.050	1.030	1.030	36,929	-0.01(-0.96%)
Mar 19, 2024	1.040	1.060	1.030	1.040	30,581	-0.00(-0.48%)
Mar 18, 2024	0.9900	1.060	0.9500	1.045	55,465	+0.05(+5.56%)
Mar 15, 2024	1.010	1.080	0.9900	0.9900	77,104	-0.05(-5.26%)
Mar 14, 2024	1.040	1.045	1.020	1.045	39,751	+0.02(+2.45%)
Mar 13, 2024	1.020	1.060	1.020	1.020	41,827	-0.02(-1.92%)
Mar 12, 2024	1.090	1.090	0.8828	1.040	144,593	-0.05(-4.59%)
Mar 11, 2024	0.9700	1.090	0.9699	1.090	363,113	+0.13(+13.54%)
Mar 08, 2024	0.9000	0.9800	0.9000	0.9600	157,411	+0.04(+4.84%)
Mar 07, 2024	0.8482	0.9400	0.8420	0.9157	118,113	+0.04(+4.45%)
Mar 06, 2024	0.8400	0.8880	0.8363	0.8767	310,420	+0.04(+4.37%)
Mar 05, 2024	0.8100	0.8500	0.8100	0.8400	71,471	+0.02(+2.41%)
Mar 04, 2024	0.8500	0.8500	0.7522	0.8202	147,507	-0.01(-1.65%)

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.