Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Scienjoy Holding Corp (NQ: SJ )

0.8066 -0.0082 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.