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 (%)
Apr 30, 2024 0.3233 0.3800 0.3233 0.3790 139,891 +0.04(+11.47%)
Apr 29, 2024 0.3300 0.3400 0.3202 0.3400 7,566 +0.01(+2.10%)
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%)
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%)
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%)
Nov 01, 2023 2.790 2.900 2.475 2.630 146,448 -0.14(-5.05%)
Oct 31, 2023 2.670 2.899 2.500 2.770 171,406 +0.20(+7.78%)
Oct 30, 2023 2.580 2.698 2.470 2.570 85,476 +0.03(+1.18%)
Oct 27, 2023 2.400 2.550 2.350 2.540 75,937 +0.14(+5.83%)
Oct 26, 2023 2.390 2.598 2.310 2.400 44,650 +0.00(+0.21%)
Oct 25, 2023 2.300 2.648 2.275 2.395 78,920 +0.15(+6.44%)
Oct 24, 2023 2.330 2.410 2.170 2.250 42,243 -0.08(-3.40%)
Oct 23, 2023 2.260 2.599 2.245 2.329 89,126 -0.03(-1.31%)
Oct 20, 2023 2.560 2.680 2.160 2.360 191,546 -0.20(-7.81%)
Oct 19, 2023 2.290 2.970 2.290 2.560 932,981 +0.28(+12.28%)
Oct 18, 2023 2.310 2.358 2.220 2.280 48,369 -0.07(-2.98%)
Oct 17, 2023 2.270 2.390 2.270 2.350 92,355 +0.01(+0.43%)
Oct 16, 2023 2.290 2.340 2.210 2.340 69,629 +0.05(+2.18%)
Oct 13, 2023 2.125 2.300 2.100 2.290 58,726 +0.13(+6.02%)
Oct 12, 2023 2.110 2.160 2.080 2.160 43,847 +0.04(+1.92%)
Oct 11, 2023 2.200 2.200 2.070 2.119 68,638 -0.03(-1.42%)
Oct 10, 2023 2.400 2.400 2.150 2.150 151,837 -0.26(-10.79%)
Oct 09, 2023 2.010 2.410 1.980 2.410 107,983 +0.39(+19.31%)
Oct 06, 2023 1.800 2.030 1.800 2.020 68,129 +0.10(+5.21%)
Oct 05, 2023 1.780 1.928 1.650 1.920 61,285 +0.22(+12.94%)
Oct 04, 2023 1.540 1.720 1.505 1.700 47,244 +0.13(+8.28%)
Oct 03, 2023 1.610 1.650 1.540 1.570 41,947 -0.08(-4.85%)
Oct 02, 2023 1.630 1.720 1.591 1.650 34,348 -0.02(-1.20%)
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%)
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.