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 )

0.3330 -0.0010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.3340 0.3433 0.3100 0.3330 31,263 -0.00(-0.30%)
Apr 25, 2024 0.3209 0.3340 0.3100 0.3340 13,691 -0.00(-0.30%)
Apr 24, 2024 0.3360 0.3360 0.3200 0.3350 10,414 +0.01(+4.36%)
Apr 23, 2024 0.3360 0.3360 0.3191 0.3210 4,224 -0.02(-5.59%)
Apr 22, 2024 0.3455 0.3455 0.3100 0.3400 32,406 -0.00(-0.96%)
Apr 19, 2024 0.3200 0.3455 0.3200 0.3433 13,652 +0.01(+4.51%)
Apr 18, 2024 0.3454 0.3454 0.3285 0.3285 23,355 -0.02(-4.95%)
Apr 17, 2024 0.3456 0.3456 0.3300 0.3456 12,681 -0.00(-0.03%)
Apr 16, 2024 0.3400 0.3457 0.3300 0.3457 16,226 -0.02(-4.24%)
Apr 15, 2024 0.3470 0.3800 0.3283 0.3610 118,172 +0.01(+4.03%)
Apr 12, 2024 0.3650 0.3798 0.3381 0.3470 29,617 -0.02(-6.19%)
Apr 11, 2024 0.3650 0.3825 0.3511 0.3699 21,789 -0.00(-0.24%)
Apr 10, 2024 0.3860 0.3905 0.3700 0.3708 16,855 -0.01(-2.42%)
Apr 09, 2024 0.3890 0.3992 0.3606 0.3800 21,049 +0.00(+0.93%)
Apr 08, 2024 0.3790 0.3870 0.3625 0.3765 58,237 -0.01(-2.71%)
Apr 05, 2024 0.3800 0.4000 0.3210 0.3870 41,614 -0.01(-3.71%)
Apr 04, 2024 0.4100 0.4200 0.3895 0.4019 34,969 -0.01(-1.98%)
Apr 03, 2024 0.4100 0.4280 0.3730 0.4100 52,523 -0.01(-1.91%)
Apr 02, 2024 0.4450 0.4450 0.3708 0.4180 43,306 -0.02(-3.46%)
Apr 01, 2024 0.4500 0.4600 0.4200 0.4330 143,152 -0.02(-5.25%)
Mar 28, 2024 0.4360 0.4600 0.4200 0.4570 146,349 +0.01(+1.67%)
Mar 27, 2024 0.3800 0.4818 0.3800 0.4495 199,949 +0.06(+15.55%)
Mar 26, 2024 0.4660 0.4800 0.3650 0.3890 139,895 -0.09(-18.96%)
Mar 25, 2024 0.4855 0.4950 0.4305 0.4800 119,792 -0.04(-7.69%)
Mar 22, 2024 0.5500 0.5674 0.4905 0.5200 128,252 -0.05(-8.77%)
Mar 21, 2024 0.5000 0.5800 0.4960 0.5700 368,852 +0.07(+14.00%)
Mar 20, 2024 0.5000 0.5434 0.4920 0.5000 244,476 -0.02(-3.85%)
Mar 19, 2024 0.5451 0.5985 0.4500 0.5200 2,190,773 -0.06(-10.39%)
Mar 18, 2024 0.4600 0.7361 0.4200 0.5803 716,478 +0.09(+18.43%)
Mar 15, 2024 0.3200 0.5500 0.3100 0.4900 1,097,036 +0.17(+51.70%)
Mar 14, 2024 0.3390 0.3390 0.3100 0.3230 66,119 -0.02(-6.35%)
Mar 13, 2024 0.3560 0.3600 0.3341 0.3449 96,985 -0.01(-4.06%)
Mar 12, 2024 0.3328 0.3655 0.3310 0.3595 102,082 +0.03(+8.61%)
Mar 11, 2024 0.3400 0.3525 0.3310 0.3310 19,573 -0.02(-5.43%)
Mar 08, 2024 0.3439 0.3500 0.3328 0.3500 13,099 +0.00(+0.00%)
Mar 07, 2024 0.3500 0.3622 0.3301 0.3500 51,478 +0.03(+7.89%)
Mar 06, 2024 0.3600 0.3890 0.3244 0.3244 39,206 -0.04(-9.89%)
Mar 05, 2024 0.3500 0.3600 0.3311 0.3600 26,311 +0.01(+3.60%)
Mar 04, 2024 0.3913 0.4007 0.3410 0.3475 40,725 -0.03(-7.21%)
Mar 01, 2024 0.3799 0.3900 0.3500 0.3745 7,887 +0.00(+0.00%)
Feb 29, 2024 0.3900 0.3900 0.3500 0.3745 17,436 -0.01(-1.45%)
Feb 28, 2024 0.4000 0.4000 0.3720 0.3800 28,001 -0.02(-4.59%)
Feb 27, 2024 0.4000 0.4100 0.3750 0.3983 27,908 -0.01(-2.83%)
Feb 26, 2024 0.4200 0.4200 0.3837 0.4099 8,984 +0.01(+2.47%)
Feb 23, 2024 0.3700 0.4000 0.3621 0.4000 36,687 +0.00(+0.00%)
Feb 22, 2024 0.4380 0.4380 0.3699 0.4000 50,039 +0.00(+0.00%)
Feb 21, 2024 0.4100 0.4300 0.3800 0.4000 49,558 -0.03(-6.98%)
Feb 20, 2024 0.4400 0.4400 0.4100 0.4300 42,392 -0.01(-2.71%)
Feb 16, 2024 0.4368 0.5626 0.4100 0.4420 655,151 +0.00(+1.03%)
Feb 15, 2024 0.4300 0.4417 0.4001 0.4375 107,781 +0.03(+7.39%)
Feb 14, 2024 0.3993 0.4469 0.3901 0.4074 33,881 +0.01(+2.03%)
Feb 13, 2024 0.3835 0.3993 0.3835 0.3993 10,946 -0.00(-0.18%)
Feb 12, 2024 0.3991 0.4365 0.3800 0.4000 53,410 +0.02(+5.24%)
Feb 09, 2024 0.4000 0.4001 0.3723 0.3801 65,147 -0.04(-10.14%)
Feb 08, 2024 0.4527 0.4527 0.4000 0.4230 13,011 +0.03(+8.29%)
Feb 07, 2024 0.4000 0.4000 0.3700 0.3906 23,645 -0.03(-7.92%)
Feb 06, 2024 0.4400 0.4400 0.3821 0.4242 47,603 +0.04(+11.60%)
Feb 05, 2024 0.5082 0.5082 0.3293 0.3801 155,558 -0.11(-22.67%)
Feb 02, 2024 0.4800 0.5100 0.4700 0.4915 8,195 +0.01(+2.91%)
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.