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
)
1.070
+0.040 (+3.88%)
Streaming Delayed Price
Updated: 2:20 PM 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 (%)
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%)
Jan 02, 2024
3.500
3.500
3.140
3.450
58,730
-0.03(-0.86%)
Dec 29, 2023
3.180
3.480
3.150
3.480
55,668
+0.26(+8.07%)
Dec 28, 2023
3.060
3.270
3.020
3.220
53,518
+0.13(+4.21%)
Dec 27, 2023
3.120
3.170
3.050
3.090
14,955
-0.10(-3.13%)
Dec 26, 2023
2.960
3.190
2.950
3.190
45,397
+0.12(+3.91%)
Dec 22, 2023
3.043
3.070
3.005
3.070
9,297
-0.09(-2.85%)
Dec 21, 2023
3.030
3.190
3.030
3.160
18,595
+0.13(+4.29%)
Dec 20, 2023
2.870
3.030
2.850
3.030
62,013
+0.16(+5.57%)
Dec 19, 2023
2.870
2.950
2.800
2.870
27,855
-0.01(-0.35%)
Dec 18, 2023
2.950
2.950
2.802
2.880
13,152
-0.11(-3.68%)
Dec 15, 2023
2.700
2.990
2.700
2.990
68,949
+0.29(+10.74%)
Dec 14, 2023
2.790
2.850
2.680
2.700
17,411
-0.09(-3.23%)
Dec 13, 2023
2.800
2.940
2.672
2.790
10,897
+0.12(+4.49%)
Dec 12, 2023
2.700
2.800
2.670
2.670
22,678
-0.06(-2.20%)
Dec 11, 2023
2.560
2.750
2.560
2.730
13,342
+0.01(+0.37%)
Dec 08, 2023
2.700
2.720
2.665
2.720
2,017
+0.07(+2.64%)
Dec 07, 2023
2.670
2.740
2.620
2.650
4,793
-0.01(-0.38%)
Dec 06, 2023
2.710
2.740
2.660
2.660
7,650
-0.01(-0.37%)
Dec 05, 2023
2.630
2.740
2.630
2.670
5,109
-0.04(-1.48%)
Dec 04, 2023
2.660
2.770
2.600
2.710
36,905
+0.00(+0.00%)
Dec 01, 2023
2.730
2.790
2.690
2.710
16,546
+0.01(+0.37%)
Nov 30, 2023
2.700
2.740
2.680
2.700
30,558
-0.04(-1.64%)
Nov 29, 2023
2.690
2.750
2.620
2.745
5,747
+0.00(+0.18%)
Nov 28, 2023
2.630
2.750
2.530
2.740
8,785
+0.11(+4.18%)
Nov 27, 2023
2.680
2.700
2.530
2.630
810
+0.11(+4.37%)
Nov 24, 2023
2.540
2.580
2.520
2.520
2,584
-0.01(-0.40%)
Nov 22, 2023
2.650
2.650
2.530
2.530
5,684
-0.09(-3.44%)
Nov 21, 2023
2.590
2.700
2.580
2.620
4,735
+0.06(+2.34%)
Nov 20, 2023
2.570
2.590
2.550
2.560
9,803
-0.04(-1.54%)
Nov 17, 2023
2.620
2.750
2.500
2.600
47,113
+0.00(+0.00%)
Nov 16, 2023
2.550
2.660
2.550
2.600
6,921
+0.00(+0.00%)
Nov 15, 2023
2.767
2.767
2.560
2.600
51,139
-0.04(-1.52%)
Nov 14, 2023
2.830
2.849
2.550
2.640
97,312
-0.06(-2.22%)
Nov 13, 2023
2.780
2.840
2.650
2.700
105,380
-0.15(-5.26%)
Nov 10, 2023
2.660
2.860
2.650
2.850
32,872
+0.10(+3.71%)
Nov 09, 2023
2.790
2.840
2.610
2.748
163,045
+0.09(+3.31%)
Nov 08, 2023
2.580
2.800
2.580
2.660
6,037
+0.09(+3.50%)
Nov 07, 2023
2.600
2.670
2.560
2.570
51,191
+0.01(+0.39%)
Nov 06, 2023
2.700
2.710
2.540
2.560
27,853
-0.04(-1.54%)
Nov 03, 2023
2.650
2.810
2.510
2.600
34,731
-0.06(-2.26%)
Nov 02, 2023
2.590
2.690
2.590
2.660
24,011
+0.06(+2.31%)
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
.