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

Scienjoy Holding Corp (NQ: SJ )

0.8879 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 30, 2021 8.660 9.010 8.456 8.530 132,300 -0.18(-2.07%)
Apr 29, 2021 9.160 9.640 8.520 8.710 258,880 -0.36(-3.97%)
Apr 28, 2021 9.510 9.550 8.960 9.070 164,697 -0.45(-4.73%)
Apr 27, 2021 10.19 10.34 9.350 9.520 400,089 -1.38(-12.66%)
Apr 26, 2021 12.30 12.62 10.52 10.90 13,991,422 +1.20(+12.37%)
Apr 23, 2021 9.800 9.800 9.393 9.700 16,900 +0.07(+0.73%)
Apr 22, 2021 9.780 10.03 9.300 9.630 25,724 -0.37(-3.70%)
Apr 21, 2021 8.900 10.32 8.900 10.00 89,513 +1.07(+12.04%)
Apr 20, 2021 9.650 9.650 8.750 8.925 26,826 -0.56(-5.95%)
Apr 19, 2021 8.590 9.550 8.570 9.490 62,021 +0.92(+10.74%)
Apr 16, 2021 8.710 9.250 8.370 8.570 71,700 -0.13(-1.49%)
Apr 15, 2021 9.800 10.12 8.640 8.700 101,154 -0.96(-9.94%)
Apr 14, 2021 9.110 9.910 9.010 9.660 54,604 +0.46(+5.00%)
Apr 13, 2021 8.510 9.710 8.500 9.200 120,317 +0.47(+5.38%)
Apr 12, 2021 10.01 10.38 8.680 8.730 137,697 -1.49(-14.58%)
Apr 09, 2021 10.01 10.54 9.370 10.22 287,200 -0.26(-2.48%)
Apr 08, 2021 11.20 11.23 10.01 10.48 377,826 -0.97(-8.47%)
Apr 07, 2021 11.60 11.92 10.38 11.45 1,125,193 -1.04(-8.33%)
Apr 06, 2021 14.88 18.50 11.78 12.49 49,365,872 +3.18(+34.16%)
Apr 05, 2021 8.860 10.02 8.250 9.310 19,583 +1.21(+14.94%)
Apr 01, 2021 8.950 9.570 8.060 8.100 11,400 -0.90(-10.00%)
Mar 31, 2021 8.290 10.19 8.290 9.000 64,705 +1.19(+15.24%)
Mar 30, 2021 7.800 7.810 7.800 7.810 600 +0.07(+0.90%)
Mar 29, 2021 7.790 7.790 7.740 7.740 377 +0.29(+3.89%)
Mar 26, 2021 7.450 7.450 7.310 7.450 1,300 -0.05(-0.67%)
Mar 25, 2021 8.200 8.210 7.500 7.500 3,126 -0.79(-9.53%)
Mar 24, 2021 8.600 8.600 8.290 8.290 2,916 -0.38(-4.38%)
Mar 23, 2021 8.660 8.830 8.660 8.670 2,178 -0.33(-3.67%)
Mar 22, 2021 9.250 9.320 9.000 9.000 3,641 -0.20(-2.17%)
Mar 19, 2021 8.950 9.200 8.690 9.200 8,800 +0.58(+6.73%)
Mar 18, 2021 8.800 8.810 8.610 8.620 2,765 -0.19(-2.19%)
Mar 17, 2021 8.810 9.000 8.550 8.813 9,008 -0.19(-2.08%)
Mar 16, 2021 9.110 9.270 8.820 9.000 3,148 -0.05(-0.55%)
Mar 15, 2021 9.300 9.330 9.050 9.050 3,913 -0.03(-0.33%)
Mar 12, 2021 9.185 9.484 9.040 9.080 2,200 +0.05(+0.55%)
Mar 11, 2021 9.540 9.540 9.010 9.030 2,134 -0.23(-2.48%)
Mar 10, 2021 9.730 9.740 9.003 9.260 4,175 -0.43(-4.44%)
Mar 09, 2021 9.850 10.41 9.500 9.690 4,147 +0.10(+1.04%)
Mar 08, 2021 10.38 10.65 9.590 9.590 5,645 -0.67(-6.53%)
Mar 05, 2021 11.02 11.40 10.15 10.26 8,200 -0.65(-5.96%)
Mar 04, 2021 10.56 10.94 10.56 10.91 4,350 +0.42(+4.00%)
Mar 03, 2021 10.46 10.50 10.40 10.49 5,721 +0.03(+0.31%)
Mar 02, 2021 10.19 10.48 10.19 10.46 3,790 +0.46(+4.57%)
Mar 01, 2021 9.660 10.25 9.630 10.00 9,293 +0.30(+3.09%)
Feb 26, 2021 9.880 9.880 9.680 9.700 5,200 +0.49(+5.32%)
Feb 25, 2021 8.981 9.210 8.981 9.210 2,814 +0.10(+1.10%)
Feb 24, 2021 9.260 9.260 8.950 9.110 6,094 +0.06(+0.66%)
Feb 23, 2021 9.420 9.420 8.749 9.050 3,411 -0.45(-4.74%)
Feb 22, 2021 9.940 9.940 9.500 9.500 5,867 -0.45(-4.52%)
Feb 19, 2021 10.00 10.00 9.613 9.950 3,100 +0.15(+1.53%)
Feb 18, 2021 9.490 9.800 9.490 9.800 1,367 -0.20(-2.00%)
Feb 17, 2021 10.05 10.20 9.910 10.00 3,438 +0.02(+0.20%)
Feb 16, 2021 10.00 10.00 9.800 9.980 4,438 +0.08(+0.81%)
Feb 12, 2021 10.15 10.15 9.740 9.900 6,200 +0.44(+4.65%)
Feb 11, 2021 9.410 10.10 9.020 9.460 8,391 -0.70(-6.89%)
Feb 10, 2021 10.16 10.16 10.16 10.16 215 +0.16(+1.63%)
Feb 09, 2021 9.953 9.997 9.953 9.997 1,152 +0.08(+0.78%)
Feb 08, 2021 10.29 10.38 9.920 9.920 1,460 +0.08(+0.81%)
Feb 05, 2021 9.400 10.50 9.205 9.840 28,600 +0.93(+10.44%)
Feb 04, 2021 8.810 8.910 8.790 8.910 1,111 -0.04(-0.47%)
Feb 03, 2021 8.828 8.955 8.828 8.952 2,108 -0.45(-4.76%)
Feb 02, 2021 9.330 9.400 8.400 9.400 1,058 +0.14(+1.51%)
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.