Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 30, 2024 0.8994 0.8994 0.8200 0.8200 10,886 -0.03(-4.08%)
Oct 29, 2024 0.8925 0.8994 0.8500 0.8549 15,055 +0.00(+0.58%)
Oct 28, 2024 0.8994 0.8994 0.8500 0.8500 13,127 -0.05(-5.56%)
Oct 25, 2024 0.8800 0.9300 0.8500 0.9000 45,699 -0.04(-4.26%)
Oct 24, 2024 0.8800 0.9400 0.8850 0.9400 6,527 +0.03(+3.52%)
Oct 23, 2024 0.8790 0.9080 0.8790 0.9080 4,162 -0.01(-0.86%)
Oct 22, 2024 0.9400 0.9400 0.8600 0.9159 10,624 -0.00(-0.23%)
Oct 21, 2024 0.9105 0.9180 0.8500 0.9180 9,194 +0.02(+2.00%)
Oct 18, 2024 0.9001 0.9390 0.9000 0.9000 3,365 +0.00(+0.10%)
Oct 17, 2024 0.8910 0.9700 0.8600 0.8991 8,392 +0.02(+2.17%)
Oct 16, 2024 0.9200 0.9163 0.8400 0.8800 5,067 -0.02(-2.20%)
Oct 15, 2024 0.9800 0.9800 0.8312 0.8998 15,350 -0.03(-3.25%)
Oct 14, 2024 0.9600 0.9789 0.9300 0.9300 9,641 -0.05(-5.00%)
Oct 11, 2024 0.9368 0.9790 0.9300 0.9789 8,382 +0.04(+4.49%)
Oct 10, 2024 0.9900 0.9900 0.9300 0.9368 5,044 -0.04(-4.40%)
Oct 09, 2024 0.9900 0.9903 0.9405 0.9799 7,381 -0.01(-1.02%)
Oct 08, 2024 1.000 1.000 0.9705 0.9900 8,712 -0.03(-2.94%)
Oct 07, 2024 1.010 1.020 0.9600 1.020 18,782 +0.01(+0.99%)
Oct 04, 2024 1.000 1.030 0.9800 1.010 20,776 +0.01(+1.00%)
Oct 03, 2024 0.9800 1.000 0.9057 1.000 21,037 +0.02(+2.04%)
Oct 02, 2024 0.9200 0.9800 0.9150 0.9800 21,634 +0.00(+0.00%)
Oct 01, 2024 0.9500 0.9900 0.9080 0.9800 13,844 +0.03(+3.16%)
Sep 30, 2024 0.9100 0.9500 0.8700 0.9500 16,512 +0.03(+3.37%)
Sep 27, 2024 0.8570 0.9190 0.8280 0.9190 35,916 +0.12(+14.45%)
Sep 26, 2024 0.9020 0.9020 0.8000 0.8030 27,258 -0.09(-9.98%)
Sep 25, 2024 0.8500 0.9000 0.8211 0.8920 4,606 +0.07(+8.74%)
Sep 24, 2024 0.8399 0.8400 0.8158 0.8203 2,338 -0.01(-1.28%)
Sep 23, 2024 0.8411 0.8550 0.8282 0.8309 31,252 +0.01(+0.61%)
Sep 20, 2024 0.8889 0.8889 0.8016 0.8259 11,598 -0.05(-6.15%)
Sep 19, 2024 0.8801 0.8801 0.8800 0.8800 2,460 -0.03(-3.30%)
Sep 18, 2024 0.9128 0.9128 0.8911 0.9100 1,526 +0.00(+0.01%)
Sep 17, 2024 0.8500 0.9400 0.8500 0.9099 4,408 +0.04(+4.59%)
Sep 16, 2024 0.9000 0.9000 0.8700 0.8700 24,395 -0.05(-5.43%)
Sep 13, 2024 0.8800 0.9200 0.8695 0.9200 8,981 +0.05(+5.73%)
Sep 12, 2024 0.8700 0.9300 0.8700 0.8701 13,808 +0.00(+0.01%)
Sep 11, 2024 0.9000 0.9065 0.8700 0.8700 6,660 -0.03(-3.09%)
Sep 10, 2024 0.9208 0.9208 0.8843 0.8977 7,322 -0.01(-0.62%)
Sep 09, 2024 1.030 1.030 0.9033 0.9033 16,049 -0.11(-11.00%)
Sep 06, 2024 1.030 1.030 1.000 1.015 3,161 -0.02(-1.46%)
Sep 05, 2024 1.040 1.040 0.9400 1.030 13,877 +0.02(+1.48%)
Sep 04, 2024 0.9700 1.030 0.9700 1.015 3,304 +0.05(+5.73%)
Sep 03, 2024 0.9800 1.000 0.9300 0.9600 12,675 -0.02(-1.94%)
Aug 30, 2024 1.000 1.000 0.9200 0.9790 38,165 +0.00(+0.41%)
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%)
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.