Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chijet Motor Company, Inc. - Ordinary Shares (NQ: CJET )

0.5290 +0.0190 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 1.560 1.650 1.530 1.530 52,991 -0.03(-1.92%)
Nov 29, 2023 1.690 1.690 1.450 1.560 233,012 -0.04(-2.50%)
Nov 28, 2023 1.710 1.720 1.590 1.600 52,547 -0.02(-1.23%)
Nov 27, 2023 1.770 1.865 1.610 1.620 54,036 -0.19(-10.50%)
Nov 24, 2023 1.740 1.920 1.700 1.810 53,079 +0.11(+6.47%)
Nov 22, 2023 1.805 1.848 1.600 1.700 60,237 -0.05(-2.86%)
Nov 21, 2023 1.780 1.880 1.720 1.750 53,596 -0.03(-1.69%)
Nov 20, 2023 1.740 1.980 1.740 1.780 92,674 +0.04(+2.34%)
Nov 17, 2023 1.870 2.080 1.690 1.739 135,287 -0.26(-13.03%)
Nov 16, 2023 2.060 2.290 1.830 2.000 129,402 -0.10(-4.76%)
Nov 15, 2023 2.020 2.260 2.020 2.100 46,055 -0.03(-1.41%)
Nov 14, 2023 2.070 2.150 2.050 2.130 69,419 +0.00(+0.00%)
Nov 13, 2023 2.120 2.350 2.060 2.130 57,505 -0.11(-4.91%)
Nov 10, 2023 2.220 2.250 2.130 2.240 101,047 +0.12(+5.66%)
Nov 09, 2023 2.090 2.200 2.000 2.120 74,732 +0.07(+3.41%)
Nov 08, 2023 2.410 2.420 2.000 2.050 156,693 -0.27(-11.64%)
Nov 07, 2023 2.630 2.630 2.320 2.320 129,319 -0.08(-3.33%)
Nov 06, 2023 2.760 2.780 2.330 2.400 93,316 -0.18(-6.98%)
Nov 03, 2023 2.890 2.980 2.500 2.580 121,109 -0.21(-7.51%)
Nov 02, 2023 2.990 2.990 2.590 2.790 140,356 +0.16(+6.07%)
Nov 01, 2023 2.790 2.900 2.475 2.630 146,448 -0.14(-5.05%)
Oct 31, 2023 2.670 2.899 2.500 2.770 171,406 +0.20(+7.78%)
Oct 30, 2023 2.580 2.698 2.470 2.570 85,476 +0.03(+1.18%)
Oct 27, 2023 2.400 2.550 2.350 2.540 75,937 +0.14(+5.83%)
Oct 26, 2023 2.390 2.598 2.310 2.400 44,650 +0.00(+0.21%)
Oct 25, 2023 2.300 2.648 2.275 2.395 78,920 +0.15(+6.44%)
Oct 24, 2023 2.330 2.410 2.170 2.250 42,243 -0.08(-3.40%)
Oct 23, 2023 2.260 2.599 2.245 2.329 89,126 -0.03(-1.31%)
Oct 20, 2023 2.560 2.680 2.160 2.360 191,546 -0.20(-7.81%)
Oct 19, 2023 2.290 2.970 2.290 2.560 932,981 +0.28(+12.28%)
Oct 18, 2023 2.310 2.358 2.220 2.280 48,369 -0.07(-2.98%)
Oct 17, 2023 2.270 2.390 2.270 2.350 92,355 +0.01(+0.43%)
Oct 16, 2023 2.290 2.340 2.210 2.340 69,629 +0.05(+2.18%)
Oct 13, 2023 2.125 2.300 2.100 2.290 58,726 +0.13(+6.02%)
Oct 12, 2023 2.110 2.160 2.080 2.160 43,847 +0.04(+1.92%)
Oct 11, 2023 2.200 2.200 2.070 2.119 68,638 -0.03(-1.42%)
Oct 10, 2023 2.400 2.400 2.150 2.150 151,837 -0.26(-10.79%)
Oct 09, 2023 2.010 2.410 1.980 2.410 107,983 +0.39(+19.31%)
Oct 06, 2023 1.800 2.030 1.800 2.020 68,129 +0.10(+5.21%)
Oct 05, 2023 1.780 1.928 1.650 1.920 61,285 +0.22(+12.94%)
Oct 04, 2023 1.540 1.720 1.505 1.700 47,244 +0.13(+8.28%)
Oct 03, 2023 1.610 1.650 1.540 1.570 41,947 -0.08(-4.85%)
Oct 02, 2023 1.630 1.720 1.591 1.650 34,348 -0.02(-1.20%)
Sep 29, 2023 1.560 1.710 1.500 1.670 110,790 +0.19(+12.84%)
Sep 28, 2023 2.000 2.040 1.440 1.480 148,834 -0.47(-24.10%)
Sep 27, 2023 2.110 2.110 1.940 1.950 94,431 -0.01(-0.51%)
Sep 26, 2023 1.950 2.200 1.950 1.960 90,588 +0.01(+0.51%)
Sep 25, 2023 2.050 1.980 1.950 1.950 55,238 +0.00(+0.01%)
Sep 22, 2023 2.270 2.370 1.950 1.950 169,609 -0.38(-16.31%)
Sep 21, 2023 2.090 2.350 2.090 2.330 141,593 +0.20(+9.39%)
Sep 20, 2023 1.930 2.190 1.930 2.130 228,429 +0.20(+10.36%)
Sep 19, 2023 1.780 1.976 1.780 1.930 69,466 +0.12(+6.63%)
Sep 18, 2023 1.800 1.880 1.720 1.810 101,944 +0.07(+4.02%)
Sep 15, 2023 1.610 1.750 1.580 1.740 101,295 +0.10(+6.10%)
Sep 14, 2023 1.500 1.640 1.470 1.640 151,507 +0.15(+10.07%)
Sep 13, 2023 1.290 1.490 1.270 1.490 173,683 +0.18(+13.74%)
Sep 12, 2023 1.310 1.360 1.270 1.310 75,693 -0.03(-2.24%)
Sep 11, 2023 1.390 1.340 65,974 -0.19(-12.42%)
Sep 06, 2023 1.530 0 -0.04(-2.55%)
Sep 05, 2023 1.630 1.670 1.510 1.570 88,924 -0.09(-5.42%)
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.