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

Scienjoy Holding Corp (NQ: SJ )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 2.300 2.300 2.060 2.210 2,278,651 -0.03(-1.34%)
Sep 29, 2022 2.490 2.520 2.160 2.240 2,458,289 -0.33(-12.84%)
Sep 28, 2022 2.210 2.590 2.180 2.570 2,100,024 +0.10(+4.05%)
Sep 27, 2022 1.860 2.550 1.830 2.470 3,165,015 +0.80(+47.90%)
Sep 26, 2022 2.870 2.970 1.450 1.670 2,981,260 -1.30(-43.77%)
Sep 23, 2022 3.170 3.200 2.890 2.970 565,907 -0.04(-1.33%)
Sep 22, 2022 2.910 3.120 2.710 3.010 925,242 +0.05(+1.69%)
Sep 21, 2022 3.000 3.141 2.910 2.960 210,379 +0.01(+0.34%)
Sep 20, 2022 2.880 2.950 2.720 2.950 359,678 +0.00(+0.00%)
Sep 19, 2022 2.980 3.112 2.710 2.950 228,670 -0.12(-3.91%)
Sep 16, 2022 6.000 6.120 2.880 3.070 3,293,253 -1.93(-38.60%)
Sep 15, 2022 4.360 5.030 4.360 5.000 1,437,648 +0.32(+6.84%)
Sep 14, 2022 4.380 4.740 4.200 4.680 1,601,776 +0.16(+3.54%)
Sep 13, 2022 4.250 4.520 4.030 4.520 356,306 +0.18(+4.15%)
Sep 12, 2022 4.340 4.440 4.080 4.340 610,727 -0.16(-3.56%)
Sep 09, 2022 4.080 4.600 3.450 4.500 1,867,694 +0.60(+15.38%)
Sep 08, 2022 3.540 3.900 3.350 3.900 486,704 +0.10(+2.63%)
Sep 07, 2022 3.350 3.875 3.050 3.800 1,249,976 +0.42(+12.43%)
Sep 06, 2022 3.140 3.390 3.100 3.380 253,684 +0.20(+6.29%)
Sep 02, 2022 3.230 3.349 3.090 3.180 750,682 -0.01(-0.31%)
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.