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 )

1.960 +0.010 (+0.51%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.980 2.020 1.940 1.960 7,468 +0.01(+0.51%)
Nov 21, 2024 1.978 2.000 1.930 1.950 15,729 -0.05(-2.50%)
Nov 20, 2024 2.010 2.134 1.820 2.000 12,646 -0.01(-0.45%)
Nov 19, 2024 1.890 2.119 1.890 2.009 29,685 +0.04(+1.98%)
Nov 18, 2024 1.990 2.047 1.940 1.970 3,899 +0.02(+1.03%)
Nov 15, 2024 2.050 2.080 1.950 1.950 6,009 -0.12(-5.77%)
Nov 14, 2024 2.060 2.100 1.940 2.070 4,758 -0.03(-1.45%)
Nov 13, 2024 2.240 2.240 2.100 2.100 4,914 -0.06(-2.73%)
Nov 12, 2024 2.240 2.420 2.100 2.159 15,195 -0.04(-1.86%)
Nov 11, 2024 2.050 2.280 2.050 2.200 13,107 +0.13(+6.43%)
Nov 08, 2024 2.010 2.190 2.010 2.067 4,352 -0.00(-0.14%)
Nov 07, 2024 2.150 2.150 2.060 2.070 5,090 +0.01(+0.49%)
Nov 06, 2024 2.110 2.110 2.030 2.060 6,352 +0.02(+0.98%)
Nov 05, 2024 2.260 2.285 2.000 2.040 21,930 -0.11(-5.12%)
Nov 04, 2024 2.140 2.280 2.100 2.150 29,332 +0.08(+3.86%)
Nov 01, 2024 2.170 2.190 2.052 2.070 9,359 -0.08(-3.72%)
Oct 31, 2024 2.120 2.380 2.120 2.150 5,265 -0.01(-0.46%)
Oct 30, 2024 2.180 2.300 2.160 2.160 17,039 +0.04(+1.89%)
Oct 29, 2024 2.050 2.370 2.050 2.120 50,396 +0.12(+5.79%)
Oct 28, 2024 1.940 2.049 1.900 2.004 6,382 +0.05(+2.77%)
Oct 25, 2024 2.000 2.040 1.950 1.950 9,820 +0.04(+2.09%)
Oct 24, 2024 2.060 2.130 1.850 1.910 41,571 -0.16(-7.73%)
Oct 23, 2024 2.070 2.130 1.980 2.070 4,441 -0.01(-0.48%)
Oct 22, 2024 2.280 2.387 2.060 2.080 34,075 -0.19(-8.37%)
Oct 21, 2024 2.590 2.595 2.250 2.270 14,223 -0.14(-5.81%)
Oct 18, 2024 2.600 2.600 2.370 2.410 32,320 -0.19(-7.31%)
Oct 17, 2024 2.430 2.715 2.430 2.600 61,095 +0.13(+5.26%)
Oct 16, 2024 2.110 2.500 2.080 2.470 118,307 +0.42(+20.49%)
Oct 15, 2024 2.060 2.180 2.000 2.050 61,008 +0.06(+3.02%)
Oct 14, 2024 1.880 2.090 1.880 1.990 17,754 +0.05(+2.58%)
Oct 11, 2024 2.000 2.020 1.940 1.940 6,886 -0.04(-2.02%)
Oct 10, 2024 1.970 2.105 1.920 1.980 4,884 -0.03(-1.49%)
Oct 09, 2024 1.950 2.110 1.950 2.010 53,974 +0.07(+3.61%)
Oct 08, 2024 1.990 2.047 1.914 1.940 17,048 -0.08(-3.96%)
Oct 07, 2024 2.050 2.140 1.930 2.020 29,237 -0.01(-0.49%)
Oct 04, 2024 1.900 2.030 1.850 2.030 26,966 +0.18(+9.73%)
Oct 03, 2024 1.890 2.000 1.850 1.850 18,643 -0.10(-5.13%)
Oct 02, 2024 2.040 2.300 1.770 1.950 68,633 -0.15(-7.14%)
Oct 01, 2024 2.270 2.411 2.100 2.100 17,987 -0.20(-8.70%)
Sep 30, 2024 2.040 2.420 2.040 2.300 53,678 +0.19(+9.00%)
Sep 27, 2024 2.010 2.291 1.990 2.110 23,806 +0.12(+6.03%)
Sep 26, 2024 2.000 2.050 1.925 1.990 17,377 +0.04(+2.05%)
Sep 25, 2024 2.050 2.060 1.860 1.950 28,010 -0.07(-3.47%)
Sep 24, 2024 2.330 2.500 1.815 2.020 92,402 -0.43(-17.55%)
Sep 23, 2024 2.440 2.713 2.350 2.450 125,793 -0.35(-12.50%)
Sep 20, 2024 2.420 2.910 2.222 2.800 238,946 +0.39(+16.18%)
Sep 19, 2024 2.650 2.650 2.340 2.410 45,932 -0.33(-12.04%)
Sep 18, 2024 2.730 2.840 2.650 2.740 29,958 +0.00(+0.00%)
Sep 17, 2024 3.000 3.270 2.590 2.740 97,061 -0.27(-8.97%)
Sep 16, 2024 3.490 3.490 2.650 3.010 310,395 -0.38(-11.21%)
Sep 13, 2024 2.900 3.500 2.790 3.390 1,819,014 +0.62(+22.38%)
Sep 12, 2024 2.760 3.010 2.680 2.770 44,256 +0.11(+4.14%)
Sep 11, 2024 2.800 2.820 2.650 2.660 9,082 -0.19(-6.67%)
Sep 10, 2024 2.990 3.005 2.850 2.850 3,685 -0.14(-4.68%)
Sep 09, 2024 2.830 3.135 2.700 2.990 11,209 +0.12(+4.18%)
Sep 06, 2024 3.220 3.220 2.810 2.870 6,125 -0.18(-5.90%)
Sep 05, 2024 3.090 3.800 2.600 3.050 72,029 -0.09(-2.87%)
Sep 04, 2024 3.240 3.420 3.099 3.140 15,810 -0.20(-5.99%)
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.