• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Scienjoy Holding Corp (NQ: SJ )

    0.8596 -0.0104 (-1.20%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 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 (%)
    Nov 05, 2024 0.8900 0.8900 0.8100 0.8596 8,405 -0.01(-1.20%)
    Nov 04, 2024 0.7900 0.8700 0.7900 0.8700 29,416 +0.07(+8.74%)
    Nov 01, 2024 0.8200 0.8700 0.7550 0.8001 41,330 -0.05(-5.65%)
    Oct 31, 2024 0.8820 0.8820 0.8219 0.8480 21,469 +0.03(+3.41%)
    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%)
    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.