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

Scienjoy Holding Corp (NQ: SJ )

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 1.044 1.051 1.010 1.030 17,852 -0.03(-2.83%)
Apr 16, 2024 0.9800 1.060 0.9500 1.060 13,448 +0.06(+5.47%)
Apr 15, 2024 1.020 1.050 0.9687 1.005 22,409 -0.05(-4.29%)
Apr 12, 2024 1.070 1.070 1.050 1.050 1,019 -0.04(-3.67%)
Apr 11, 2024 1.070 1.100 1.010 1.090 43,357 +0.03(+2.83%)
Apr 10, 2024 1.060 1.100 0.9900 1.060 20,166 +0.00(+0.00%)
Apr 09, 2024 1.040 1.060 1.040 1.060 2,944 -0.01(-0.93%)
Apr 08, 2024 1.010 1.150 1.010 1.070 21,702 +0.06(+5.94%)
Apr 05, 2024 1.030 1.040 1.010 1.010 60,250 +0.04(+4.13%)
Apr 04, 2024 1.046 1.075 0.9699 0.9699 27,338 -0.09(-8.50%)
Apr 03, 2024 1.120 1.120 1.047 1.060 15,817 -0.01(-0.93%)
Apr 02, 2024 1.040 1.090 1.040 1.070 8,428 +0.01(+0.94%)
Apr 01, 2024 1.050 1.150 1.040 1.060 75,497 +0.01(+0.95%)
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%)
Mar 01, 2024 0.8300 0.8359 0.8280 0.8340 23,956 +0.00(+0.41%)
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 1,275,513 -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%)
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.