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 (%)
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%)
Sep 01, 2023 1.660 1.700 1.630 1.660 43,355 +0.01(+0.61%)
Aug 31, 2023 1.810 1.810 1.610 1.650 77,481 -0.08(-4.62%)
Aug 30, 2023 1.820 1.930 1.730 1.730 172,247 -0.09(-4.95%)
Aug 29, 2023 1.760 1.870 1.757 1.820 47,359 +0.06(+3.41%)
Aug 28, 2023 1.870 1.950 1.750 1.760 46,086 -0.12(-6.38%)
Aug 25, 2023 1.900 1.901 1.820 1.880 29,695 +0.02(+1.08%)
Aug 24, 2023 2.030 2.030 1.830 1.860 44,818 -0.09(-4.62%)
Aug 23, 2023 1.900 2.040 1.890 1.950 70,567 +0.05(+2.64%)
Aug 22, 2023 2.160 2.192 1.900 1.900 104,668 -0.28(-12.84%)
Aug 21, 2023 2.100 2.240 2.090 2.180 70,830 +0.08(+3.81%)
Aug 18, 2023 2.020 2.160 2.020 2.100 46,885 +0.08(+3.96%)
Aug 17, 2023 2.060 2.240 2.020 2.020 68,424 -0.04(-1.94%)
Aug 16, 2023 2.220 2.233 1.950 2.060 249,380 -0.26(-11.21%)
Aug 15, 2023 2.260 2.350 2.220 2.320 206,523 +0.01(+0.43%)
Aug 14, 2023 2.340 2.400 2.300 2.310 67,564 -0.01(-0.43%)
Aug 11, 2023 2.360 2.460 2.300 2.320 111,115 -0.11(-4.53%)
Aug 10, 2023 2.630 2.630 2.380 2.430 182,962 -0.16(-6.18%)
Aug 09, 2023 2.630 2.660 2.580 2.590 57,570 -0.03(-1.15%)
Aug 08, 2023 2.620 2.720 2.550 2.620 108,662 -0.07(-2.60%)
Aug 07, 2023 2.770 2.770 2.690 2.690 35,176 -0.07(-2.54%)
Aug 04, 2023 2.850 2.850 2.730 2.760 103,351 -0.05(-1.78%)
Aug 03, 2023 2.860 2.920 2.780 2.810 135,556 -0.05(-1.75%)
Aug 02, 2023 2.910 3.010 2.800 2.860 196,633 -0.15(-4.98%)
Aug 01, 2023 2.710 3.200 2.620 3.010 434,394 +0.37(+14.02%)
Jul 31, 2023 2.670 2.830 2.590 2.640 119,575 -0.08(-2.94%)
Jul 28, 2023 2.660 2.876 2.585 2.720 197,591 +0.10(+3.82%)
Jul 27, 2023 2.890 2.920 2.600 2.620 237,758 -0.28(-9.66%)
Jul 26, 2023 3.030 3.151 2.810 2.900 195,850 -0.17(-5.54%)
Jul 25, 2023 3.240 3.340 2.970 3.070 176,593 -0.16(-4.95%)
Jul 24, 2023 3.140 3.510 3.140 3.230 256,242 -0.04(-1.22%)
Jul 21, 2023 3.350 3.380 3.200 3.270 172,150 -0.06(-1.80%)
Jul 20, 2023 3.190 3.340 3.190 3.330 91,904 +0.09(+2.78%)
Jul 19, 2023 3.240 3.400 3.180 3.240 294,676 -0.03(-0.92%)
Jul 18, 2023 3.380 3.410 3.000 3.270 289,379 -0.10(-2.97%)
Jul 17, 2023 4.140 4.180 3.160 3.370 742,303 -0.88(-20.71%)
Jul 14, 2023 3.260 5.180 3.260 4.250 10,795,598 +1.11(+35.35%)
Jul 13, 2023 3.490 3.710 3.140 3.140 423,829 -0.35(-10.03%)
Jul 12, 2023 2.590 3.550 2.550 3.490 1,228,290 +0.94(+36.86%)
Jul 11, 2023 2.500 2.690 2.440 2.550 304,340 +0.07(+2.82%)
Jul 10, 2023 2.370 2.500 2.270 2.480 331,184 +0.12(+5.08%)
Jul 07, 2023 2.320 2.470 2.300 2.360 119,514 +0.03(+1.29%)
Jul 06, 2023 2.460 2.470 2.320 2.330 185,641 -0.13(-5.28%)
Jul 05, 2023 2.530 2.620 2.360 2.460 340,442 -0.07(-2.77%)
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.