Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scienjoy Holding Corp (NQ: SJ )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.9600 1.020 0.9335 1.020 14,481 +0.09(+9.28%)
Jul 31, 2024 1.000 1.020 0.9200 0.9334 14,909 -0.07(-6.66%)
Jul 30, 2024 1.000 1.000 0.9035 1.000 18,824 +0.00(+0.30%)
Jul 29, 2024 0.9800 1.000 0.9053 0.9970 20,671 +0.05(+4.95%)
Jul 26, 2024 0.9700 0.9980 0.8500 0.9500 55,484 +0.01(+1.44%)
Jul 25, 2024 1.010 1.040 0.9361 0.9365 29,983 -0.06(-6.35%)
Jul 24, 2024 0.9600 1.000 0.9064 1.000 34,453 +0.05(+5.26%)
Jul 23, 2024 0.9500 0.9500 0.9146 0.9500 10,246 +0.04(+4.51%)
Jul 22, 2024 0.9020 0.9700 0.8150 0.9090 34,467 -0.09(-9.10%)
Jul 19, 2024 0.9700 1.030 0.9321 1.000 28,976 +0.00(+0.00%)
Jul 18, 2024 0.9100 1.000 0.8500 1.000 52,834 +0.11(+12.73%)
Jul 17, 2024 0.9200 0.9200 0.8575 0.8871 25,181 -0.03(-3.58%)
Jul 16, 2024 0.9100 0.9200 0.8702 0.9200 21,075 +0.03(+2.91%)
Jul 15, 2024 0.9400 0.9400 0.8880 0.8940 11,511 -0.03(-2.83%)
Jul 12, 2024 0.9800 0.9800 0.8700 0.9200 12,983 -0.03(-2.95%)
Jul 11, 2024 0.9600 0.9600 0.8999 0.9480 10,346 +0.01(+1.39%)
Jul 10, 2024 0.9400 0.9400 0.9000 0.9350 16,145 +0.01(+0.65%)
Jul 09, 2024 0.9600 0.9600 0.9110 0.9290 10,872 -0.04(-4.02%)
Jul 08, 2024 1.000 1.010 0.7935 0.9679 33,339 -0.02(-2.23%)
Jul 05, 2024 1.000 1.000 0.9600 0.9900 10,050 +0.03(+2.86%)
Jul 03, 2024 1.010 1.010 0.9625 0.9625 1,250 -0.04(-3.74%)
Jul 02, 2024 0.9500 1.010 0.9200 0.9999 23,131 +0.04(+4.17%)
Jul 01, 2024 0.9500 0.9600 0.8700 0.9599 30,350 +0.01(+1.15%)
Jun 28, 2024 0.9400 0.9500 0.9300 0.9490 10,208 +0.02(+2.59%)
Jun 27, 2024 0.9139 0.9250 0.8816 0.9250 23,248 +0.01(+0.77%)
Jun 26, 2024 0.9500 0.9500 0.8436 0.9179 23,770 -0.02(-1.71%)
Jun 25, 2024 0.9220 0.9470 0.8400 0.9339 8,951 +0.02(+1.74%)
Jun 24, 2024 0.9700 0.9700 0.8800 0.9179 10,850 -0.05(-4.72%)
Jun 21, 2024 1.000 1.000 0.9000 0.9634 15,344 -0.02(-1.68%)
Jun 20, 2024 1.000 1.000 0.9400 0.9799 13,932 -0.00(-0.41%)
Jun 18, 2024 1.010 1.010 0.9402 0.9839 27,626 -0.02(-1.61%)
Jun 17, 2024 1.010 1.040 0.9800 1.000 27,743 -0.03(-2.91%)
Jun 14, 2024 1.030 1.030 0.9800 1.030 9,179 +0.00(+0.00%)
Jun 13, 2024 1.090 1.090 1.000 1.030 19,020 -0.01(-0.96%)
Jun 12, 2024 1.080 1.083 1.020 1.040 17,882 +0.02(+1.96%)
Jun 11, 2024 1.120 1.120 1.000 1.020 35,177 -0.08(-7.27%)
Jun 10, 2024 1.110 1.110 1.075 1.100 13,235 -0.01(-0.90%)
Jun 07, 2024 1.120 1.120 1.080 1.110 23,892 +0.01(+0.91%)
Jun 06, 2024 1.110 1.110 1.042 1.100 11,121 +0.02(+1.85%)
Jun 05, 2024 1.070 1.110 1.050 1.080 47,983 +0.05(+4.85%)
Jun 04, 2024 1.030 1.060 1.000 1.030 17,128 +0.04(+4.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.