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 )

2.110 +0.120 (+6.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
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 3.010 310,405 -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%)
Sep 03, 2024 3.800 3.810 3.340 3.340 35,752 -0.45(-11.87%)
Aug 30, 2024 3.700 3.830 3.450 3.790 32,700 +0.07(+1.88%)
Aug 29, 2024 3.720 4.410 3.560 3.720 153,605 +0.27(+7.83%)
Aug 28, 2024 3.250 3.620 3.200 3.450 28,490 +0.17(+5.18%)
Aug 27, 2024 3.310 3.430 3.210 3.280 17,055 -0.22(-6.29%)
Aug 26, 2024 3.500 3.650 3.380 3.500 12,620 +0.01(+0.29%)
Aug 23, 2024 3.490 3.670 3.350 3.490 57,288 +0.26(+8.05%)
Aug 22, 2024 3.090 3.480 3.020 3.230 67,730 +0.13(+4.19%)
Aug 21, 2024 2.780 3.180 2.775 3.100 6,259 +0.06(+1.98%)
Aug 20, 2024 2.990 3.160 2.910 3.040 12,758 -0.09(-2.88%)
Aug 19, 2024 3.070 3.230 3.000 3.130 10,596 +0.05(+1.49%)
Aug 16, 2024 2.880 3.140 2.870 3.084 22,884 +0.27(+9.75%)
Aug 15, 2024 2.690 3.300 2.690 2.810 112,592 +0.13(+4.85%)
Aug 14, 2024 2.710 2.755 2.662 2.680 9,670 +0.04(+1.51%)
Aug 13, 2024 2.610 2.960 2.440 2.640 69,999 +0.02(+0.77%)
Aug 12, 2024 2.510 2.910 2.390 2.620 115,780 +0.12(+4.59%)
Aug 09, 2024 2.479 2.726 2.479 2.505 25,859 +0.05(+2.24%)
Aug 08, 2024 2.790 2.790 2.410 2.450 29,427 -0.31(-11.23%)
Aug 07, 2024 2.930 3.060 2.700 2.760 36,035 -0.18(-6.24%)
Aug 06, 2024 2.920 3.085 2.900 2.944 6,202 +0.02(+0.81%)
Aug 05, 2024 3.160 3.272 2.915 2.920 33,064 -0.21(-6.71%)
Aug 02, 2024 3.080 3.370 2.836 3.130 57,968 -0.11(-3.40%)
Aug 01, 2024 3.210 3.310 3.100 3.240 33,645 -0.06(-1.82%)
Jul 31, 2024 3.200 3.690 3.200 3.300 58,584 +0.17(+5.43%)
Jul 30, 2024 3.270 3.270 3.040 3.130 19,521 -0.17(-5.15%)
Jul 29, 2024 3.570 3.670 3.080 3.300 121,051 -0.31(-8.59%)
Jul 26, 2024 3.560 3.811 3.410 3.610 93,276 +0.01(+0.28%)
Jul 25, 2024 3.860 3.860 3.100 3.600 191,157 -0.30(-7.69%)
Jul 24, 2024 4.740 4.990 2.930 3.900 413,465 -1.18(-23.23%)
Jul 23, 2024 3.180 6.640 3.140 5.080 2,714,901 +1.81(+55.35%)
Jul 22, 2024 3.280 3.430 3.000 3.270 35,960 -0.24(-6.84%)
Jul 19, 2024 3.820 4.060 3.500 3.510 112,471 -0.70(-16.63%)
Jul 18, 2024 4.440 4.460 3.680 4.210 137,665 -0.39(-8.48%)
Jul 17, 2024 4.650 5.166 4.324 4.600 66,529 -0.18(-3.77%)
Jul 16, 2024 4.960 5.240 4.599 4.780 79,111 -0.24(-4.78%)
Jul 15, 2024 5.260 5.610 4.950 5.020 19,447 -0.34(-6.34%)
Jul 12, 2024 4.900 6.490 4.810 5.360 171,791 +0.43(+8.72%)
Jul 11, 2024 5.000 5.200 4.560 4.930 33,874 -0.34(-6.45%)
Jul 10, 2024 5.810 5.810 4.860 5.270 80,685 -0.92(-14.86%)
Jul 09, 2024 6.000 8.400 5.950 6.190 287,453 +0.19(+3.17%)
Jul 08, 2024 6.850 7.338 5.290 6.000 188,907 -2.10(-25.93%)
Jul 05, 2024 8.700 9.600 8.100 8.100 29,794 -0.54(-6.25%)
Jul 03, 2024 8.400 10.05 7.800 8.640 35,319 -0.87(-9.15%)
Jul 02, 2024 9.900 15.78 8.100 9.510 257,433 -0.15(-1.55%)
Jul 01, 2024 10.80 10.80 9.600 9.660 5,760 -1.74(-15.26%)
Jun 28, 2024 9.300 11.70 6.000 11.40 22,024 +1.50(+15.19%)
Jun 27, 2024 9.570 10.17 8.700 9.897 6,373 +0.33(+3.42%)
Jun 26, 2024 11.34 11.34 8.478 9.570 5,020 -2.13(-18.21%)
Jun 25, 2024 11.97 12.15 10.80 11.70 6,075 -0.60(-4.88%)
Jun 24, 2024 13.09 13.09 11.13 12.30 4,317 -0.18(-1.44%)
Jun 21, 2024 11.10 13.13 11.10 12.48 12,776 +0.87(+7.49%)
Jun 20, 2024 11.10 11.88 11.12 11.61 8,216 -0.27(-2.27%)
Jun 18, 2024 10.80 12.27 10.12 11.88 28,555 -0.41(-3.37%)
Jun 17, 2024 10.23 12.41 10.23 12.29 47,592 +1.19(+10.76%)
Jun 14, 2024 9.900 12.00 9.153 11.10 519,061 +2.40(+27.59%)
Jun 13, 2024 7.770 9.000 6.915 8.700 197,729 +1.23(+16.47%)
Jun 12, 2024 9.282 9.822 6.621 7.470 18,513 -2.40(-24.32%)
Jun 11, 2024 9.969 10.04 9.000 9.870 1,008 -0.17(-1.73%)
Jun 10, 2024 10.50 10.81 9.600 10.04 1,310 -1.60(-13.71%)
Jun 07, 2024 11.10 11.69 9.003 11.64 1,667 +0.39(+3.47%)
Jun 06, 2024 11.40 11.45 10.88 11.25 415 -0.45(-3.85%)
Jun 05, 2024 12.15 12.28 11.10 11.70 1,708 -1.47(-11.16%)
Jun 04, 2024 12.90 13.20 12.00 13.17 817 -0.03(-0.23%)
Jun 03, 2024 13.20 13.20 12.07 13.20 799 +0.00(+0.00%)
May 31, 2024 13.20 13.20 12.00 13.20 1,388 +0.60(+4.76%)
May 30, 2024 13.10 13.20 12.35 12.60 1,103 -0.60(-4.55%)
May 29, 2024 14.70 14.97 12.60 13.20 4,276 -1.77(-11.82%)
May 28, 2024 15.39 17.05 14.85 14.97 3,187 -0.90(-5.67%)
May 24, 2024 15.75 16.70 14.97 15.87 10,724 +0.57(+3.73%)
May 23, 2024 14.10 20.10 14.10 15.30 68,641 +1.74(+12.83%)
May 22, 2024 15.90 17.81 12.93 13.56 41,709 -1.74(-11.37%)
May 21, 2024 11.10 23.95 10.85 15.30 238,702 +4.88(+46.89%)
May 20, 2024 11.07 11.70 9.975 10.42 3,403 -0.65(-5.91%)
May 17, 2024 10.80 11.69 10.66 11.07 1,641 +0.33(+3.07%)
May 16, 2024 10.50 10.74 8.700 10.74 1,033 +0.54(+5.29%)
May 15, 2024 7.980 10.62 7.980 10.20 595 +0.63(+6.58%)
May 14, 2024 9.270 9.897 7.950 9.570 810 -0.03(-0.34%)
May 13, 2024 8.970 9.603 7.068 9.603 1,340 +0.67(+7.49%)
May 10, 2024 8.808 9.594 8.808 8.934 740 -0.42(-4.52%)
May 09, 2024 9.615 9.615 8.850 9.357 1,448 -0.51(-5.14%)
May 08, 2024 10.35 10.79 9.615 9.864 230 -0.05(-0.48%)
May 07, 2024 10.79 10.79 9.600 9.912 632 +0.00(+0.03%)
May 06, 2024 10.76 10.80 9.630 9.909 1,058 -0.85(-7.94%)
May 03, 2024 10.80 10.80 9.585 10.76 2,482 +0.67(+6.60%)
May 02, 2024 10.80 10.80 8.400 10.10 1,065 -0.70(-6.50%)
May 01, 2024 11.40 11.40 10.50 10.80 1,617 -0.57(-5.01%)
Apr 30, 2024 9.699 11.40 9.699 11.37 4,663 +1.17(+11.47%)
Apr 29, 2024 9.900 10.20 9.606 10.20 252 +0.21(+2.10%)
Apr 26, 2024 10.02 10.30 9.300 9.990 1,042 -0.03(-0.30%)
Apr 25, 2024 9.627 10.02 9.300 10.02 456 -0.03(-0.30%)
Apr 24, 2024 10.08 10.08 9.600 10.05 347 +0.42(+4.36%)
Apr 23, 2024 10.08 10.08 9.573 9.630 140 -0.57(-5.59%)
Apr 22, 2024 10.37 10.37 9.300 10.20 1,080 -0.10(-0.96%)
Apr 19, 2024 9.600 10.37 9.600 10.30 455 +0.44(+4.51%)
Apr 18, 2024 10.36 10.36 9.855 9.855 778 -0.51(-4.95%)
Apr 17, 2024 10.37 10.37 9.900 10.37 422 -0.00(-0.03%)
Apr 16, 2024 10.20 10.37 9.900 10.37 540 -0.46(-4.24%)
Apr 15, 2024 10.41 11.40 9.849 10.83 3,939 +0.42(+4.03%)
Apr 12, 2024 10.95 11.39 10.14 10.41 987 -0.69(-6.19%)
Apr 11, 2024 10.95 11.47 10.53 11.10 726 -0.03(-0.24%)
Apr 10, 2024 11.58 11.71 11.10 11.12 561 -0.28(-2.42%)
Apr 09, 2024 11.67 11.98 10.82 11.40 701 +0.11(+0.93%)
Apr 08, 2024 11.37 11.61 10.88 11.29 1,941 -0.31(-2.71%)
Apr 05, 2024 11.40 12.00 9.630 11.61 1,387 -0.45(-3.71%)
Apr 04, 2024 12.30 12.60 11.69 12.06 1,165 -0.24(-1.98%)
Apr 03, 2024 12.30 12.84 11.19 12.30 1,750 -0.24(-1.91%)
Apr 02, 2024 13.35 13.35 11.12 12.54 1,443 -0.45(-3.46%)
Apr 01, 2024 13.50 13.80 12.60 12.99 4,771 -0.72(-5.25%)
Mar 28, 2024 13.08 13.80 12.60 13.71 4,878 +0.23(+1.67%)
Mar 27, 2024 11.40 14.45 11.40 13.48 6,664 +1.81(+15.55%)
Mar 26, 2024 13.98 14.40 10.95 11.67 4,663 -2.73(-18.96%)
Mar 25, 2024 14.56 14.85 12.91 14.40 3,993 -1.20(-7.69%)
Mar 22, 2024 16.50 17.02 14.71 15.60 4,275 -1.50(-8.77%)
Mar 21, 2024 15.00 17.40 14.88 17.10 12,295 +2.10(+14.00%)
Mar 20, 2024 15.00 16.30 14.76 15.00 8,149 -0.60(-3.85%)
Mar 19, 2024 16.35 17.95 13.50 15.60 73,025 -1.81(-10.39%)
Mar 18, 2024 13.80 22.08 12.60 17.41 23,882 +2.71(+18.43%)
Mar 15, 2024 9.600 16.50 9.300 14.70 36,567 +5.01(+51.70%)
Mar 14, 2024 10.17 10.17 9.300 9.690 2,203 -0.66(-6.35%)
Mar 13, 2024 10.68 10.80 10.02 10.35 3,232 -0.44(-4.06%)
Mar 12, 2024 9.984 10.96 9.930 10.79 3,402 +0.86(+8.61%)
Mar 11, 2024 10.20 10.57 9.930 9.930 652 -0.57(-5.43%)
Mar 08, 2024 10.32 10.50 9.984 10.50 436 +0.00(+0.00%)
Mar 07, 2024 10.50 10.87 9.903 10.50 1,715 +0.77(+7.89%)
Mar 06, 2024 10.80 11.67 9.732 9.732 1,306 -1.07(-9.89%)
Mar 05, 2024 10.50 10.80 9.933 10.80 877 +0.38(+3.60%)
Mar 04, 2024 11.74 12.02 10.23 10.43 1,357 -0.81(-7.21%)
Mar 01, 2024 11.40 11.70 10.50 11.23 262 +0.00(+0.00%)
Feb 29, 2024 11.70 11.70 10.50 11.23 581 -0.17(-1.45%)
Feb 28, 2024 12.00 12.00 11.16 11.40 933 -0.55(-4.59%)
Feb 27, 2024 12.00 12.30 11.25 11.95 930 -0.35(-2.83%)
Feb 26, 2024 12.60 12.60 11.51 12.30 299 +0.30(+2.48%)
Feb 23, 2024 11.10 12.00 10.86 12.00 1,222 +0.00(+0.00%)
Feb 22, 2024 13.14 13.14 11.10 12.00 1,667 +0.00(+0.00%)
Feb 21, 2024 12.30 12.90 11.40 12.00 1,651 -0.90(-6.98%)
Feb 20, 2024 13.20 13.20 12.30 12.90 1,413 -0.36(-2.71%)
Feb 16, 2024 13.10 16.88 12.30 13.26 21,838 +0.13(+1.03%)
Feb 15, 2024 12.90 13.25 12.00 13.12 3,592 +0.90(+7.39%)
Feb 14, 2024 11.98 13.41 11.70 12.22 1,129 +0.24(+2.03%)
Feb 13, 2024 11.51 11.98 11.51 11.98 364 -0.02(-0.18%)
Feb 12, 2024 11.97 13.10 11.40 12.00 1,780 +0.60(+5.24%)
Feb 09, 2024 12.00 12.00 11.17 11.40 2,171 -1.29(-10.14%)
Feb 08, 2024 13.58 13.58 12.00 12.69 433 +0.97(+8.29%)
Feb 07, 2024 12.00 12.00 11.10 11.72 788 -1.01(-7.92%)
Feb 06, 2024 13.20 13.20 11.46 12.73 1,586 +1.32(+11.60%)
Feb 05, 2024 15.25 15.25 9.879 11.40 5,185 -3.34(-22.67%)
Feb 02, 2024 14.40 15.30 14.10 14.74 273 +0.42(+2.91%)
Feb 01, 2024 15.00 15.05 13.53 14.33 2,172 -0.94(-6.17%)
Jan 31, 2024 14.69 15.43 14.58 15.27 317 +0.24(+1.60%)
Jan 30, 2024 15.01 15.59 14.70 15.03 290 +0.18(+1.19%)
Jan 29, 2024 17.40 17.40 14.40 14.85 2,313 -0.92(-5.84%)
Jan 26, 2024 15.30 18.00 15.30 15.77 3,552 +0.64(+4.22%)
Jan 25, 2024 18.00 18.30 15.12 15.13 1,637 -2.26(-13.02%)
Jan 24, 2024 18.27 18.95 17.40 17.40 423 +0.82(+4.98%)
Jan 23, 2024 20.40 20.48 15.60 16.57 1,883 -3.80(-18.67%)
Jan 22, 2024 20.10 21.32 19.90 20.38 443 -0.32(-1.55%)
Jan 19, 2024 22.50 22.50 20.13 20.70 1,691 -1.86(-8.23%)
Jan 18, 2024 15.30 24.90 15.30 22.56 12,100 +6.36(+39.24%)
Jan 17, 2024 18.30 18.15 15.60 16.20 2,834 -2.59(-13.79%)
Jan 16, 2024 19.50 21.00 17.70 18.79 2,433 +0.19(+1.03%)
Jan 12, 2024 20.18 21.00 18.60 18.60 347 -2.38(-11.33%)
Jan 11, 2024 21.60 21.90 18.48 20.98 2,492 +0.27(+1.32%)
Jan 10, 2024 20.70 21.03 19.05 20.70 1,221 +1.67(+8.76%)
Jan 09, 2024 17.40 20.10 16.80 19.04 2,604 +1.64(+9.40%)
Jan 08, 2024 18.00 18.00 16.50 17.40 1,682 -0.60(-3.35%)
Jan 05, 2024 20.10 20.10 18.00 18.00 3,598 -2.84(-13.62%)
Jan 04, 2024 20.70 20.84 20.43 20.84 688 +0.07(+0.32%)
Jan 03, 2024 21.61 22.12 20.43 20.77 1,156 -0.83(-3.82%)
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.