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
)
1.080
+0.050 (+4.85%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 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:
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 31, 2024
1.070
1.070
0.9956
1.050
24,967
-0.01(-0.94%)
May 30, 2024
1.060
1.080
1.010
1.060
20,749
-0.01(-0.93%)
May 29, 2024
1.080
1.089
0.9000
1.070
31,713
+0.00(+0.00%)
May 28, 2024
1.090
1.106
0.9289
1.070
13,378
+0.03(+2.88%)
May 24, 2024
1.040
1.050
0.8811
1.040
40,575
+0.04(+4.01%)
May 23, 2024
0.9900
1.010
0.8622
0.9999
16,916
+0.01(+1.00%)
May 22, 2024
1.000
0.9998
0.9400
0.9900
22,881
-0.01(-0.99%)
May 21, 2024
0.9700
1.040
0.9173
0.9999
66,094
+0.08(+9.22%)
May 20, 2024
0.9500
0.9800
0.8702
0.9155
30,450
-0.02(-2.38%)
May 17, 2024
1.040
1.040
0.8511
0.9378
32,526
-0.01(-0.99%)
May 16, 2024
1.030
1.030
0.9122
0.9472
42,986
-0.08(-7.59%)
May 15, 2024
1.080
1.080
0.9263
1.025
42,728
+0.07(+7.89%)
May 14, 2024
0.9400
1.010
0.8627
0.9500
79,020
+0.01(+1.06%)
May 13, 2024
0.9700
0.9700
0.8391
0.9400
23,111
-0.02(-1.82%)
May 10, 2024
0.9600
0.9600
0.8700
0.9574
41,306
-0.00(-0.27%)
May 09, 2024
0.8600
0.9678
0.8176
0.9600
67,115
+0.10(+11.63%)
May 08, 2024
0.8400
0.8600
0.8300
0.8600
25,943
+0.02(+2.38%)
May 07, 2024
0.8400
0.8400
0.7710
0.8400
40,622
+0.01(+1.56%)
May 06, 2024
0.8600
0.8600
0.8150
0.8271
21,634
+0.02(+2.54%)
May 03, 2024
0.8600
0.8600
0.7700
0.8066
27,024
-0.01(-1.01%)
May 02, 2024
0.9550
0.9600
0.7900
0.8148
56,824
-0.09(-9.47%)
May 01, 2024
0.9200
0.9650
0.8779
0.9000
16,534
+0.01(+1.36%)
Apr 30, 2024
0.8130
0.8879
0.7900
0.8879
17,764
+0.09(+10.99%)
Apr 29, 2024
0.8300
0.8358
0.7800
0.8000
34,025
+0.01(+1.79%)
Apr 26, 2024
0.7700
0.7900
0.7101
0.7859
14,959
+0.02(+2.06%)
Apr 25, 2024
0.7600
0.8000
0.7000
0.7700
85,899
-0.06(-7.23%)
Apr 24, 2024
0.8000
0.8300
0.7256
0.8300
13,989
+0.03(+3.78%)
Apr 23, 2024
0.8180
0.8895
0.7200
0.7998
64,020
-0.04(-4.32%)
Apr 22, 2024
0.8600
0.8600
0.8051
0.8359
32,652
+0.01(+0.70%)
Apr 19, 2024
0.9586
0.9586
0.7300
0.8301
123,455
-0.13(-13.40%)
Apr 18, 2024
1.030
1.030
0.9453
0.9586
47,477
-0.07(-6.93%)
Apr 17, 2024
1.044
1.051
1.010
1.030
17,852
-0.03(-2.83%)
Apr 16, 2024
0.9800
1.060
0.9500
1.060
13,448
+0.06(+5.47%)
Apr 15, 2024
1.020
1.050
0.9687
1.005
22,409
-0.05(-4.29%)
Apr 12, 2024
1.070
1.070
1.050
1.050
1,019
-0.04(-3.67%)
Apr 11, 2024
1.070
1.100
1.010
1.090
43,357
+0.03(+2.83%)
Apr 10, 2024
1.060
1.100
0.9900
1.060
20,166
+0.00(+0.00%)
Apr 09, 2024
1.040
1.060
1.040
1.060
2,944
-0.01(-0.93%)
Apr 08, 2024
1.010
1.150
1.010
1.070
21,702
+0.06(+5.94%)
Apr 05, 2024
1.030
1.040
1.010
1.010
60,250
+0.04(+4.13%)
Apr 04, 2024
1.046
1.075
0.9699
0.9699
27,338
-0.09(-8.50%)
Apr 03, 2024
1.120
1.120
1.047
1.060
15,817
-0.01(-0.93%)
Apr 02, 2024
1.040
1.090
1.040
1.070
8,428
+0.01(+0.94%)
Apr 01, 2024
1.050
1.150
1.040
1.060
75,497
+0.01(+0.95%)
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%)
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
.