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 (%)
Dec 29, 2023 0.8700 0.8700 0.7000 0.7020 168,487 -0.17(-19.31%)
Dec 28, 2023 0.8800 0.9236 0.7927 0.8700 203,305 +0.01(+1.16%)
Dec 27, 2023 0.8442 0.8900 0.8398 0.8600 70,730 -0.02(-2.26%)
Dec 26, 2023 0.8900 0.9000 0.8201 0.8799 31,837 -0.02(-2.23%)
Dec 22, 2023 0.7959 0.9078 0.7959 0.9000 88,843 +0.10(+13.08%)
Dec 21, 2023 0.8400 0.9500 0.7510 0.7959 106,265 -0.04(-5.25%)
Dec 20, 2023 0.9900 1.000 0.8005 0.8400 117,243 -0.10(-10.87%)
Dec 19, 2023 0.9720 1.000 0.9000 0.9424 83,052 -0.02(-1.83%)
Dec 18, 2023 1.000 1.030 0.9147 0.9600 123,403 -0.04(-4.00%)
Dec 15, 2023 1.060 1.115 0.9800 1.000 64,522 +0.01(+1.01%)
Dec 14, 2023 1.020 1.200 0.9600 0.9900 170,048 -0.02(-1.98%)
Dec 13, 2023 0.9560 1.100 0.9501 1.010 161,480 +0.08(+8.72%)
Dec 12, 2023 0.8849 1.070 0.8476 0.9290 165,651 +0.09(+11.22%)
Dec 11, 2023 0.8100 0.9346 0.8100 0.8353 110,160 +0.03(+4.28%)
Dec 08, 2023 0.7500 0.8500 0.7437 0.8010 100,584 +0.03(+4.03%)
Dec 07, 2023 0.8900 0.8903 0.7221 0.7700 260,877 -0.06(-7.23%)
Dec 06, 2023 0.9850 0.9850 0.7401 0.8300 382,300 -0.21(-20.19%)
Dec 05, 2023 1.370 1.430 0.8710 1.040 266,409 -0.37(-26.27%)
Dec 04, 2023 1.400 1.600 1.380 1.411 42,882 +0.04(+2.96%)
Dec 01, 2023 1.560 1.560 1.350 1.370 87,627 -0.16(-10.46%)
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%)
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.