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 )

0.5100 +0.0580 (+12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Jul 03, 2023 2.690 2.760 2.490 2.530 465,541 -0.15(-5.60%)
Jun 30, 2023 2.880 2.920 2.660 2.680 476,656 -0.09(-3.25%)
Jun 29, 2023 2.780 2.840 2.500 2.770 450,093 -0.06(-2.12%)
Jun 28, 2023 3.190 3.370 2.600 2.830 578,872 -0.39(-12.11%)
Jun 27, 2023 3.360 3.550 3.151 3.220 559,881 -0.14(-4.17%)
Jun 26, 2023 3.260 3.490 3.110 3.360 334,035 +0.06(+1.82%)
Jun 23, 2023 3.090 3.420 2.810 3.300 639,700 +0.11(+3.45%)
Jun 22, 2023 2.950 3.339 2.760 3.190 657,455 +0.30(+10.38%)
Jun 21, 2023 2.670 3.100 2.420 2.890 838,276 +0.18(+6.64%)
Jun 20, 2023 3.190 3.200 2.704 2.710 373,478 -0.13(-4.58%)
Jun 16, 2023 3.330 3.330 2.690 2.840 928,297 -0.54(-15.98%)
Jun 15, 2023 3.650 3.710 3.230 3.380 665,275 -0.23(-6.37%)
Jun 14, 2023 3.600 3.900 3.530 3.610 760,899 +0.01(+0.28%)
Jun 13, 2023 3.720 3.792 3.500 3.600 1,063,780 -0.36(-9.09%)
Jun 12, 2023 4.340 4.440 3.800 3.960 779,435 -0.59(-12.97%)
Jun 09, 2023 4.920 5.004 4.300 4.550 619,277 -0.40(-8.08%)
Jun 08, 2023 4.750 5.490 4.690 4.950 1,121,987 -0.41(-7.65%)
Jun 07, 2023 5.500 5.849 5.040 5.360 9,584,598 +1.16(+27.62%)
Jun 06, 2023 5.070 5.270 4.140 4.200 1,867,519 -1.70(-28.81%)
Jun 05, 2023 5.580 8.360 5.550 5.900 28,786,504 +2.10(+55.26%)
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.