Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Scienjoy Holding Corp
(NQ:
SJ
)
0.9750
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Aug 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
1.040
1.050
0.9150
0.9750
7,562
-0.02(-2.05%)
Aug 28, 2024
0.9420
1.010
0.8700
0.9954
16,290
-0.00(-0.46%)
Aug 27, 2024
1.000
1.000
0.9800
1.000
9,793
+0.00(+0.00%)
Aug 26, 2024
1.010
1.054
1.000
1.000
7,769
+0.00(+0.00%)
Aug 23, 2024
1.070
1.070
0.9792
1.000
26,717
-0.07(-6.54%)
Aug 22, 2024
1.090
1.090
1.011
1.070
15,724
+0.01(+0.47%)
Aug 21, 2024
1.090
1.090
1.060
1.065
11,424
-0.03(-2.29%)
Aug 20, 2024
1.130
1.130
1.030
1.090
18,360
-0.01(-0.91%)
Aug 19, 2024
1.110
1.120
1.080
1.100
11,131
+0.02(+1.85%)
Aug 16, 2024
1.100
1.100
1.075
1.080
14,166
-0.01(-0.92%)
Aug 15, 2024
1.060
1.100
1.040
1.090
36,643
+0.05(+4.81%)
Aug 14, 2024
1.060
1.060
1.040
1.040
5,359
-0.02(-1.89%)
Aug 13, 2024
1.030
1.060
0.9901
1.060
22,660
+0.03(+2.91%)
Aug 12, 2024
1.030
1.050
1.020
1.030
9,416
-0.01(-0.96%)
Aug 09, 2024
1.040
1.040
0.9900
1.040
21,267
-0.00(-0.40%)
Aug 08, 2024
1.030
1.050
0.9800
1.044
21,409
+0.01(+1.38%)
Aug 07, 2024
1.040
1.040
1.000
1.030
13,921
+0.00(+0.00%)
Aug 06, 2024
1.020
1.040
0.9700
1.030
9,637
+0.01(+0.98%)
Aug 05, 2024
1.010
1.020
0.9470
1.020
18,947
+0.01(+0.99%)
Aug 02, 2024
1.020
1.040
0.9700
1.010
16,455
-0.01(-0.98%)
Aug 01, 2024
0.9600
1.020
0.9335
1.020
14,481
+0.09(+9.28%)
Jul 31, 2024
1.000
1.020
0.9200
0.9334
14,909
-0.07(-6.66%)
Jul 30, 2024
1.000
1.000
0.9035
1.000
18,824
+0.00(+0.30%)
Jul 29, 2024
0.9800
1.000
0.9053
0.9970
20,671
+0.05(+4.95%)
Jul 26, 2024
0.9700
0.9980
0.8500
0.9500
55,484
+0.01(+1.44%)
Jul 25, 2024
1.010
1.040
0.9361
0.9365
29,983
-0.06(-6.35%)
Jul 24, 2024
0.9600
1.000
0.9064
1.000
34,453
+0.05(+5.26%)
Jul 23, 2024
0.9500
0.9500
0.9146
0.9500
10,246
+0.04(+4.51%)
Jul 22, 2024
0.9020
0.9700
0.8150
0.9090
34,467
-0.09(-9.10%)
Jul 19, 2024
0.9700
1.030
0.9321
1.000
28,976
+0.00(+0.00%)
Jul 18, 2024
0.9100
1.000
0.8500
1.000
52,834
+0.11(+12.73%)
Jul 17, 2024
0.9200
0.9200
0.8575
0.8871
25,181
-0.03(-3.58%)
Jul 16, 2024
0.9100
0.9200
0.8702
0.9200
21,075
+0.03(+2.91%)
Jul 15, 2024
0.9400
0.9400
0.8880
0.8940
11,511
-0.03(-2.83%)
Jul 12, 2024
0.9800
0.9800
0.8700
0.9200
12,983
-0.03(-2.95%)
Jul 11, 2024
0.9600
0.9600
0.8999
0.9480
10,346
+0.01(+1.39%)
Jul 10, 2024
0.9400
0.9400
0.9000
0.9350
16,145
+0.01(+0.65%)
Jul 09, 2024
0.9600
0.9600
0.9110
0.9290
10,872
-0.04(-4.02%)
Jul 08, 2024
1.000
1.010
0.7935
0.9679
33,339
-0.02(-2.23%)
Jul 05, 2024
1.000
1.000
0.9600
0.9900
10,050
+0.03(+2.86%)
Jul 03, 2024
1.010
1.010
0.9625
0.9625
1,250
-0.04(-3.74%)
Jul 02, 2024
0.9500
1.010
0.9200
0.9999
23,131
+0.04(+4.17%)
Jul 01, 2024
0.9500
0.9600
0.8700
0.9599
30,350
+0.01(+1.15%)
Jun 28, 2024
0.9400
0.9500
0.9300
0.9490
10,208
+0.02(+2.59%)
Jun 27, 2024
0.9139
0.9250
0.8816
0.9250
23,248
+0.01(+0.77%)
Jun 26, 2024
0.9500
0.9500
0.8436
0.9179
23,770
-0.02(-1.71%)
Jun 25, 2024
0.9220
0.9470
0.8400
0.9339
8,951
+0.02(+1.74%)
Jun 24, 2024
0.9700
0.9700
0.8800
0.9179
10,850
-0.05(-4.72%)
Jun 21, 2024
1.000
1.000
0.9000
0.9634
15,344
-0.02(-1.68%)
Jun 20, 2024
1.000
1.000
0.9400
0.9799
13,932
-0.00(-0.41%)
Jun 18, 2024
1.010
1.010
0.9402
0.9839
27,626
-0.02(-1.61%)
Jun 17, 2024
1.010
1.040
0.9800
1.000
27,743
-0.03(-2.91%)
Jun 14, 2024
1.030
1.030
0.9800
1.030
9,179
+0.00(+0.00%)
Jun 13, 2024
1.090
1.090
1.000
1.030
19,020
-0.01(-0.96%)
Jun 12, 2024
1.080
1.083
1.020
1.040
17,882
+0.02(+1.96%)
Jun 11, 2024
1.120
1.120
1.000
1.020
35,177
-0.08(-7.27%)
Jun 10, 2024
1.110
1.110
1.075
1.100
13,235
-0.01(-0.90%)
Jun 07, 2024
1.120
1.120
1.080
1.110
23,892
+0.01(+0.91%)
Jun 06, 2024
1.110
1.110
1.042
1.100
11,121
+0.02(+1.85%)
Jun 05, 2024
1.070
1.110
1.050
1.080
47,983
+0.05(+4.85%)
Jun 04, 2024
1.030
1.060
1.000
1.030
17,128
+0.04(+4.04%)
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
.