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 (%)
Feb 29, 2024 0.8900 0.8900 0.8062 0.8306 69,571 -0.02(-2.51%)
Feb 28, 2024 0.8330 0.8620 0.8249 0.8520 120,048 +0.02(+2.28%)
Feb 27, 2024 0.8300 0.8558 0.8258 0.8330 48,944 -0.02(-2.69%)
Feb 26, 2024 0.7954 0.8600 0.7954 0.8560 116,752 +0.04(+4.39%)
Feb 23, 2024 0.8135 0.8300 0.7711 0.8200 142,378 -0.01(-1.20%)
Feb 22, 2024 0.8350 0.8405 0.7772 0.8300 189,747 -0.01(-0.60%)
Feb 21, 2024 0.8100 0.8497 0.7974 0.8350 121,930 +0.00(+0.00%)
Feb 20, 2024 0.8400 0.8500 0.8173 0.8350 110,314 -0.01(-0.90%)
Feb 16, 2024 0.8500 0.8700 0.8100 0.8426 211,811 +0.02(+2.01%)
Feb 15, 2024 0.7800 0.8674 0.7800 0.8260 156,158 +0.05(+5.90%)
Feb 14, 2024 0.7298 0.8157 0.7298 0.7800 178,626 +0.02(+3.17%)
Feb 13, 2024 0.8005 0.8200 0.7510 0.7560 256,900 -0.08(-10.05%)
Feb 12, 2024 0.8900 0.9010 0.8200 0.8405 403,139 -0.04(-4.49%)
Feb 09, 2024 0.7500 0.8860 0.7400 0.8800 507,674 +0.09(+12.10%)
Feb 08, 2024 0.7800 0.8100 0.7221 0.7850 528,601 +0.04(+4.67%)
Feb 07, 2024 0.7502 0.8100 0.6564 0.7500 744,903 -0.13(-14.77%)
Feb 06, 2024 0.9400 0.9400 0.7247 0.8800 1,276,251 -0.12(-12.00%)
Feb 05, 2024 1.220 1.220 0.9200 1.000 1,813,006 -0.38(-27.54%)
Feb 02, 2024 3.390 3.390 1.131 1.380 4,954,308 -1.98(-58.93%)
Feb 01, 2024 3.300 3.430 3.235 3.360 499,456 -0.03(-0.88%)
Jan 31, 2024 3.320 3.450 3.270 3.390 951,594 +0.07(+2.11%)
Jan 30, 2024 3.350 3.480 3.290 3.320 451,854 -0.05(-1.48%)
Jan 29, 2024 3.240 3.370 3.020 3.370 418,312 +0.26(+8.36%)
Jan 26, 2024 2.950 3.140 2.860 3.110 310,256 +0.15(+5.07%)
Jan 25, 2024 2.850 2.970 2.778 2.960 288,774 +0.11(+3.86%)
Jan 24, 2024 2.670 2.850 2.600 2.850 252,084 +0.13(+4.78%)
Jan 23, 2024 2.740 2.750 2.650 2.720 20,147 -0.02(-0.73%)
Jan 22, 2024 2.780 2.820 2.728 2.740 1,956 -0.11(-3.86%)
Jan 19, 2024 2.970 2.970 2.650 2.850 37,752 -0.07(-2.40%)
Jan 18, 2024 2.950 2.950 2.885 2.920 3,479 +0.02(+0.69%)
Jan 17, 2024 2.842 2.980 2.842 2.900 5,999 +0.00(+0.00%)
Jan 16, 2024 2.950 3.000 2.880 2.900 9,812 -0.14(-4.61%)
Jan 12, 2024 2.900 3.068 2.900 3.040 3,014 -0.01(-0.33%)
Jan 11, 2024 3.060 3.060 2.940 3.050 3,419 -0.01(-0.33%)
Jan 10, 2024 3.000 3.060 2.910 3.060 6,240 +0.00(+0.00%)
Jan 09, 2024 2.930 3.100 2.900 3.060 48,609 +0.12(+4.08%)
Jan 08, 2024 2.818 2.980 2.781 2.940 9,211 +0.13(+4.63%)
Jan 05, 2024 3.230 3.300 2.810 2.810 59,428 -0.51(-15.36%)
Jan 04, 2024 3.270 3.320 3.173 3.320 1,400 +0.04(+1.22%)
Jan 03, 2024 3.440 3.590 3.225 3.280 27,391 -0.17(-4.93%)
Jan 02, 2024 3.500 3.500 3.140 3.450 58,730 -0.03(-0.86%)
Dec 29, 2023 3.180 3.480 3.150 3.480 55,668 +0.26(+8.07%)
Dec 28, 2023 3.060 3.270 3.020 3.220 53,518 +0.13(+4.21%)
Dec 27, 2023 3.120 3.170 3.050 3.090 14,955 -0.10(-3.13%)
Dec 26, 2023 2.960 3.190 2.950 3.190 45,397 +0.12(+3.91%)
Dec 22, 2023 3.043 3.070 3.005 3.070 9,297 -0.09(-2.85%)
Dec 21, 2023 3.030 3.190 3.030 3.160 18,595 +0.13(+4.29%)
Dec 20, 2023 2.870 3.030 2.850 3.030 62,013 +0.16(+5.57%)
Dec 19, 2023 2.870 2.950 2.800 2.870 27,855 -0.01(-0.35%)
Dec 18, 2023 2.950 2.950 2.802 2.880 13,152 -0.11(-3.68%)
Dec 15, 2023 2.700 2.990 2.700 2.990 68,949 +0.29(+10.74%)
Dec 14, 2023 2.790 2.850 2.680 2.700 17,411 -0.09(-3.23%)
Dec 13, 2023 2.800 2.940 2.672 2.790 10,897 +0.12(+4.49%)
Dec 12, 2023 2.700 2.800 2.670 2.670 22,678 -0.06(-2.20%)
Dec 11, 2023 2.560 2.750 2.560 2.730 13,342 +0.01(+0.37%)
Dec 08, 2023 2.700 2.720 2.665 2.720 2,017 +0.07(+2.64%)
Dec 07, 2023 2.670 2.740 2.620 2.650 4,793 -0.01(-0.38%)
Dec 06, 2023 2.710 2.740 2.660 2.660 7,650 -0.01(-0.37%)
Dec 05, 2023 2.630 2.740 2.630 2.670 5,109 -0.04(-1.48%)
Dec 04, 2023 2.660 2.770 2.600 2.710 36,905 +0.00(+0.00%)
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.