Indicators

Scienjoy Holding Corp (NQ: SJ )

0.8480 +0.0280 (+3.41%)

Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.260	9.260	8.760	9.060	5,298	+0.00(+0.02%)
Nov 27, 2020	8.710	9.359	8.710	9.058	4,100	+0.27(+3.09%)
Nov 25, 2020	8.450	8.873	8.425	8.787	9,000	+0.33(+3.86%)
Nov 24, 2020	9.000	9.100	8.430	8.460	13,760	-0.51(-5.65%)
Nov 23, 2020	9.720	9.900	8.480	8.966	19,200	-0.75(-7.75%)
Nov 20, 2020	10.20	10.20	9.473	9.720	22,300	-0.51(-4.99%)
Nov 19, 2020	9.810	10.29	9.600	10.23	23,165	-0.09(-0.87%)
Nov 18, 2020	9.280	10.32	8.600	10.32	42,136	+0.82(+8.63%)
Nov 17, 2020	9.120	9.500	8.800	9.500	14,345	+0.71(+8.08%)
Nov 16, 2020	8.400	8.790	8.242	8.790	25,251	+0.41(+4.89%)
Nov 13, 2020	8.500	8.500	7.940	8.380	10,400	+0.58(+7.44%)
Nov 12, 2020	7.400	9.385	6.950	7.800	43,727	+0.71(+10.01%)
Nov 11, 2020	6.820	7.100	6.650	7.090	7,429	+0.29(+4.26%)
Nov 10, 2020	6.540	6.820	6.490	6.800	5,817	+0.43(+6.75%)
Nov 09, 2020	6.200	6.370	6.200	6.370	4,039	+0.17(+2.74%)
Nov 06, 2020	6.200	6.200	6.200	6.200	200	+0.06(+0.95%)
Nov 05, 2020	6.140	6.156	6.140	6.141	2,819	+0.00(+0.01%)
Nov 04, 2020	6.170	6.170	6.100	6.141	2,775	+0.01(+0.18%)
Nov 03, 2020	6.130	6.157	6.130	6.130	7,181	+0.21(+3.46%)

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.