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 )

0.3580 +0.0180 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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%)
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.