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 )

0.2978 -0.0141 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2024 0.5000 0.5018 0.4510 0.4776 65,166 -0.03(-6.17%)
Jan 31, 2024 0.4898 0.5142 0.4860 0.5090 9,512 +0.01(+1.60%)
Jan 30, 2024 0.5002 0.5195 0.4900 0.5010 8,705 +0.01(+1.19%)
Jan 29, 2024 0.5800 0.5800 0.4801 0.4951 69,392 -0.03(-5.84%)
Jan 26, 2024 0.5100 0.6000 0.5100 0.5258 106,562 +0.02(+4.22%)
Jan 25, 2024 0.6000 0.6099 0.5041 0.5045 49,112 -0.08(-13.02%)
Jan 24, 2024 0.6090 0.6317 0.5800 0.5800 12,712 +0.03(+4.98%)
Jan 23, 2024 0.6800 0.6825 0.5200 0.5525 56,495 -0.13(-18.67%)
Jan 22, 2024 0.6700 0.7108 0.6632 0.6793 13,297 -0.01(-1.55%)
Jan 19, 2024 0.7500 0.7500 0.6710 0.6900 50,749 -0.06(-8.23%)
Jan 18, 2024 0.5100 0.8300 0.5100 0.7519 363,022 +0.21(+39.24%)
Jan 17, 2024 0.6100 0.6050 0.5200 0.5400 85,048 -0.09(-13.79%)
Jan 16, 2024 0.6500 0.7000 0.5900 0.6264 73,019 +0.01(+1.03%)
Jan 12, 2024 0.6725 0.6999 0.6200 0.6200 10,436 -0.08(-11.33%)
Jan 11, 2024 0.7200 0.7299 0.6160 0.6992 74,776 +0.01(+1.32%)
Jan 10, 2024 0.6900 0.7011 0.6350 0.6901 36,658 +0.06(+8.76%)
Jan 09, 2024 0.5800 0.6700 0.5601 0.6345 78,126 +0.05(+9.40%)
Jan 08, 2024 0.6000 0.6000 0.5500 0.5800 50,467 -0.02(-3.35%)
Jan 05, 2024 0.6700 0.6700 0.6000 0.6001 107,952 -0.09(-13.62%)
Jan 04, 2024 0.6900 0.6947 0.6810 0.6947 20,652 +0.00(+0.32%)
Jan 03, 2024 0.7202 0.7373 0.6810 0.6925 34,707 -0.03(-3.82%)
Jan 02, 2024 0.8100 0.8100 0.7170 0.7200 53,751 +0.02(+2.56%)
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%)
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.