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
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 4, 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 (%)
Mar 28, 2024
1.050
1.100
1.040
1.050
15,808
+0.00(+0.00%)
Mar 27, 2024
1.050
1.075
1.050
1.050
6,930
-0.01(-0.94%)
Mar 26, 2024
1.060
1.100
1.020
1.060
20,832
-0.04(-3.64%)
Mar 25, 2024
1.050
1.100
1.050
1.100
26,722
+0.05(+4.76%)
Mar 22, 2024
1.020
1.050
1.010
1.050
24,345
+0.02(+1.94%)
Mar 21, 2024
1.040
1.050
1.020
1.030
65,829
+0.00(+0.00%)
Mar 20, 2024
1.040
1.050
1.030
1.030
36,929
-0.01(-0.96%)
Mar 19, 2024
1.040
1.060
1.030
1.040
30,581
-0.00(-0.48%)
Mar 18, 2024
0.9900
1.060
0.9500
1.045
55,465
+0.05(+5.56%)
Mar 15, 2024
1.010
1.080
0.9900
0.9900
77,104
-0.05(-5.26%)
Mar 14, 2024
1.040
1.045
1.020
1.045
39,751
+0.02(+2.45%)
Mar 13, 2024
1.020
1.060
1.020
1.020
41,827
-0.02(-1.92%)
Mar 12, 2024
1.090
1.090
0.8828
1.040
144,593
-0.05(-4.59%)
Mar 11, 2024
0.9700
1.090
0.9699
1.090
363,113
+0.13(+13.54%)
Mar 08, 2024
0.9000
0.9800
0.9000
0.9600
157,411
+0.04(+4.84%)
Mar 07, 2024
0.8482
0.9400
0.8420
0.9157
118,113
+0.04(+4.45%)
Mar 06, 2024
0.8400
0.8880
0.8363
0.8767
310,420
+0.04(+4.37%)
Mar 05, 2024
0.8100
0.8500
0.8100
0.8400
71,471
+0.02(+2.41%)
Mar 04, 2024
0.8500
0.8500
0.7522
0.8202
147,507
-0.01(-1.65%)
Mar 01, 2024
0.8300
0.8359
0.8280
0.8340
23,956
+0.00(+0.41%)
Feb 29, 2024
0.8900
0.8900
0.8062
0.8306
69,571
-0.02(-2.51%)
Feb 28, 2024
0.8330
0.8620
0.8249
0.8520
120,048
+0.02(+2.28%)
Feb 27, 2024
0.8300
0.8558
0.8258
0.8330
48,944
-0.02(-2.69%)
Feb 26, 2024
0.7954
0.8600
0.7954
0.8560
116,752
+0.04(+4.39%)
Feb 23, 2024
0.8135
0.8300
0.7711
0.8200
142,378
-0.01(-1.20%)
Feb 22, 2024
0.8350
0.8405
0.7772
0.8300
189,747
-0.01(-0.60%)
Feb 21, 2024
0.8100
0.8497
0.7974
0.8350
121,930
+0.00(+0.00%)
Feb 20, 2024
0.8400
0.8500
0.8173
0.8350
110,314
-0.01(-0.90%)
Feb 16, 2024
0.8500
0.8700
0.8100
0.8426
211,811
+0.02(+2.01%)
Feb 15, 2024
0.7800
0.8674
0.7800
0.8260
156,158
+0.05(+5.90%)
Feb 14, 2024
0.7298
0.8157
0.7298
0.7800
178,626
+0.02(+3.17%)
Feb 13, 2024
0.8005
0.8200
0.7510
0.7560
256,900
-0.08(-10.05%)
Feb 12, 2024
0.8900
0.9010
0.8200
0.8405
403,139
-0.04(-4.49%)
Feb 09, 2024
0.7500
0.8860
0.7400
0.8800
507,674
+0.09(+12.10%)
Feb 08, 2024
0.7800
0.8100
0.7221
0.7850
528,601
+0.04(+4.67%)
Feb 07, 2024
0.7502
0.8100
0.6564
0.7500
744,903
-0.13(-14.77%)
Feb 06, 2024
0.9400
0.9400
0.7247
0.8800
1,276,251
-0.12(-12.00%)
Feb 05, 2024
1.220
1.220
0.9200
1.000
1,813,006
-0.38(-27.54%)
Feb 02, 2024
3.390
3.390
1.131
1.380
4,954,308
-1.98(-58.93%)
Feb 01, 2024
3.300
3.430
3.235
3.360
499,456
-0.03(-0.88%)
Jan 31, 2024
3.320
3.450
3.270
3.390
951,594
+0.07(+2.11%)
Jan 30, 2024
3.350
3.480
3.290
3.320
451,854
-0.05(-1.48%)
Jan 29, 2024
3.240
3.370
3.020
3.370
418,312
+0.26(+8.36%)
Jan 26, 2024
2.950
3.140
2.860
3.110
310,256
+0.15(+5.07%)
Jan 25, 2024
2.850
2.970
2.778
2.960
288,774
+0.11(+3.86%)
Jan 24, 2024
2.670
2.850
2.600
2.850
252,084
+0.13(+4.78%)
Jan 23, 2024
2.740
2.750
2.650
2.720
20,147
-0.02(-0.73%)
Jan 22, 2024
2.780
2.820
2.728
2.740
1,956
-0.11(-3.86%)
Jan 19, 2024
2.970
2.970
2.650
2.850
37,752
-0.07(-2.40%)
Jan 18, 2024
2.950
2.950
2.885
2.920
3,479
+0.02(+0.69%)
Jan 17, 2024
2.842
2.980
2.842
2.900
5,999
+0.00(+0.00%)
Jan 16, 2024
2.950
3.000
2.880
2.900
9,812
-0.14(-4.61%)
Jan 12, 2024
2.900
3.068
2.900
3.040
3,014
-0.01(-0.33%)
Jan 11, 2024
3.060
3.060
2.940
3.050
3,419
-0.01(-0.33%)
Jan 10, 2024
3.000
3.060
2.910
3.060
6,240
+0.00(+0.00%)
Jan 09, 2024
2.930
3.100
2.900
3.060
48,609
+0.12(+4.08%)
Jan 08, 2024
2.818
2.980
2.781
2.940
9,211
+0.13(+4.63%)
Jan 05, 2024
3.230
3.300
2.810
2.810
59,428
-0.51(-15.36%)
Jan 04, 2024
3.270
3.320
3.173
3.320
1,400
+0.04(+1.22%)
Jan 03, 2024
3.440
3.590
3.225
3.280
27,391
-0.17(-4.93%)
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
.