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
)
0.9368
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Oct 10, 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 (%)
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
.