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
)
0.9900
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
May 08, 2023
4.010
4.160
3.983
4.150
51,387
+0.06(+1.47%)
May 05, 2023
3.970
4.090
3.900
4.090
39,093
+0.09(+2.25%)
May 04, 2023
3.910
4.000
3.910
4.000
20,845
+0.03(+0.76%)
May 03, 2023
3.990
4.050
3.890
3.970
45,357
-0.02(-0.50%)
May 02, 2023
3.810
3.990
3.810
3.990
60,085
+0.16(+4.18%)
May 01, 2023
3.640
3.900
3.640
3.830
32,518
+0.13(+3.51%)
Apr 28, 2023
3.660
3.880
3.465
3.700
36,267
-0.20(-5.13%)
Apr 27, 2023
3.766
3.970
3.715
3.900
15,620
+0.12(+3.17%)
Apr 26, 2023
3.590
3.965
3.587
3.780
10,402
-0.07(-1.69%)
Apr 25, 2023
3.836
3.860
3.830
3.845
7,345
-0.05(-1.41%)
Apr 24, 2023
3.900
3.900
3.900
3.900
3,713
-0.08(-2.00%)
Apr 21, 2023
3.950
4.005
3.675
3.979
10,177
+0.05(+1.26%)
Apr 20, 2023
3.970
3.970
3.930
3.930
5,050
-0.01(-0.25%)
Apr 19, 2023
4.010
4.090
3.620
3.940
19,115
-0.12(-2.96%)
Apr 18, 2023
3.990
4.100
3.990
4.060
7,377
-0.05(-1.22%)
Apr 17, 2023
4.090
4.160
4.010
4.110
39,654
+0.02(+0.49%)
Apr 14, 2023
3.850
4.140
3.850
4.090
31,039
+0.25(+6.51%)
Apr 13, 2023
3.450
3.888
3.450
3.840
10,677
+0.31(+8.78%)
Apr 12, 2023
3.670
3.670
3.410
3.530
52,752
-0.07(-1.94%)
Apr 11, 2023
4.110
4.120
3.600
3.600
41,499
-0.41(-10.22%)
Apr 10, 2023
4.110
4.190
4.000
4.010
23,802
-0.13(-3.14%)
Apr 06, 2023
4.130
4.150
4.100
4.140
9,565
+0.07(+1.72%)
Apr 05, 2023
4.140
4.160
4.060
4.070
21,782
-0.08(-1.93%)
Apr 04, 2023
4.180
4.190
4.150
4.150
11,425
-0.03(-0.72%)
Apr 03, 2023
4.130
4.180
4.120
4.180
13,052
+0.09(+2.20%)
Mar 31, 2023
4.115
4.165
4.090
4.090
15,953
-0.01(-0.24%)
Mar 30, 2023
4.020
4.190
4.000
4.100
341,351
-0.10(-2.38%)
Mar 29, 2023
4.130
4.200
4.130
4.200
10,522
+0.07(+1.69%)
Mar 28, 2023
4.060
4.160
4.060
4.130
19,360
+0.04(+0.98%)
Mar 27, 2023
4.050
4.100
4.050
4.090
23,840
+0.05(+1.24%)
Mar 24, 2023
4.020
4.070
4.020
4.040
11,987
+0.02(+0.50%)
Mar 23, 2023
4.030
4.060
4.000
4.020
19,389
+0.00(+0.00%)
Mar 22, 2023
3.940
4.040
3.940
4.020
17,016
+0.03(+0.75%)
Mar 21, 2023
3.880
3.990
3.840
3.990
135,817
+0.11(+2.84%)
Mar 20, 2023
3.870
3.882
3.840
3.880
10,307
+0.05(+1.31%)
Mar 17, 2023
3.910
3.910
3.810
3.830
14,956
-0.16(-4.01%)
Mar 16, 2023
3.930
3.990
3.930
3.990
14,893
+0.06(+1.53%)
Mar 15, 2023
3.900
3.954
3.820
3.930
20,695
+0.03(+0.77%)
Mar 14, 2023
3.860
3.910
3.790
3.900
6,958
+0.05(+1.30%)
Mar 13, 2023
3.870
3.870
3.770
3.850
14,063
+0.00(+0.00%)
Mar 10, 2023
3.810
3.850
3.790
3.850
11,179
+0.02(+0.52%)
Mar 09, 2023
3.900
3.935
3.826
3.830
27,288
-0.08(-2.05%)
Mar 08, 2023
3.940
3.950
3.850
3.910
41,071
-0.04(-1.01%)
Mar 07, 2023
3.870
3.960
3.850
3.950
38,479
+0.06(+1.54%)
Mar 06, 2023
3.800
3.920
3.600
3.890
31,191
+0.05(+1.30%)
Mar 03, 2023
3.660
3.840
3.580
3.840
76,052
+0.24(+6.82%)
Mar 02, 2023
3.590
3.650
3.560
3.595
23,231
-0.00(-0.14%)
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
.