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 )

2.800 +0.390 (+16.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Jan 02, 2024 24.30 24.30 21.51 21.60 1,791 +0.54(+2.56%)
Dec 29, 2023 26.10 26.10 21.00 21.06 5,616 -5.04(-19.31%)
Dec 28, 2023 26.40 27.71 23.78 26.10 6,776 +0.30(+1.16%)
Dec 27, 2023 25.33 26.70 25.19 25.80 2,357 -0.60(-2.26%)
Dec 26, 2023 26.70 27.00 24.60 26.40 1,061 -0.60(-2.23%)
Dec 22, 2023 23.88 27.23 23.88 27.00 2,961 +3.12(+13.08%)
Dec 21, 2023 25.20 28.50 22.53 23.88 3,542 -1.32(-5.25%)
Dec 20, 2023 29.70 30.00 24.02 25.20 3,908 -3.07(-10.87%)
Dec 19, 2023 29.16 30.00 27.00 28.27 2,768 -0.53(-1.83%)
Dec 18, 2023 30.00 30.90 27.44 28.80 4,113 -1.20(-4.00%)
Dec 15, 2023 31.80 33.45 29.40 30.00 2,150 +0.30(+1.01%)
Dec 14, 2023 30.60 36.00 28.80 29.70 5,668 -0.60(-1.98%)
Dec 13, 2023 28.68 33.00 28.50 30.30 5,382 +2.43(+8.72%)
Dec 12, 2023 26.55 32.10 25.43 27.87 5,521 +2.81(+11.22%)
Dec 11, 2023 24.30 28.04 24.30 25.06 3,672 +1.03(+4.28%)
Dec 08, 2023 22.50 25.50 22.31 24.03 3,352 +0.93(+4.03%)
Dec 07, 2023 26.70 26.71 21.66 23.10 8,695 -1.80(-7.23%)
Dec 06, 2023 29.55 29.55 22.20 24.90 12,743 -6.30(-20.19%)
Dec 05, 2023 41.10 42.90 26.13 31.20 8,880 -11.12(-26.27%)
Dec 04, 2023 42.00 48.00 41.40 42.32 1,429 +1.22(+2.96%)
Dec 01, 2023 46.80 46.80 40.50 41.10 2,920 -4.80(-10.46%)
Nov 30, 2023 46.80 49.50 45.90 45.90 1,766 -0.90(-1.92%)
Nov 29, 2023 50.70 50.70 43.50 46.80 7,767 -1.20(-2.50%)
Nov 28, 2023 51.30 51.60 47.70 48.00 1,751 -0.60(-1.23%)
Nov 27, 2023 53.10 55.95 48.30 48.60 1,801 -5.70(-10.50%)
Nov 24, 2023 52.20 57.60 51.01 54.30 1,769 +3.30(+6.47%)
Nov 22, 2023 54.15 55.43 48.00 51.00 2,007 -1.50(-2.86%)
Nov 21, 2023 53.40 56.40 51.60 52.50 1,786 -0.90(-1.69%)
Nov 20, 2023 52.20 59.40 52.20 53.40 3,089 +1.22(+2.34%)
Nov 17, 2023 56.10 62.40 50.71 52.18 4,509 -7.82(-13.03%)
Nov 16, 2023 61.80 68.70 54.90 60.00 4,313 -3.00(-4.76%)
Nov 15, 2023 60.60 67.80 60.60 63.00 1,535 -0.90(-1.41%)
Nov 14, 2023 62.10 64.50 61.50 63.90 2,313 +0.00(+0.00%)
Nov 13, 2023 63.60 70.50 61.80 63.90 1,916 -3.30(-4.91%)
Nov 10, 2023 66.60 67.50 63.90 67.20 3,368 +3.60(+5.66%)
Nov 09, 2023 62.70 66.00 60.00 63.60 2,491 +2.10(+3.41%)
Nov 08, 2023 72.30 72.60 60.00 61.50 5,223 -8.10(-11.64%)
Nov 07, 2023 78.90 78.90 69.60 69.60 4,310 -2.40(-3.33%)
Nov 06, 2023 82.80 83.40 69.90 72.00 3,110 -5.40(-6.98%)
Nov 03, 2023 86.70 89.40 75.00 77.40 4,036 -6.29(-7.51%)
Nov 02, 2023 89.70 89.70 77.70 83.69 4,678 +4.79(+6.07%)
Nov 01, 2023 83.70 87.00 74.25 78.90 4,881 -4.20(-5.05%)
Oct 31, 2023 80.10 86.96 75.00 83.10 5,713 +6.00(+7.78%)
Oct 30, 2023 77.40 80.94 74.10 77.10 2,849 +0.90(+1.18%)
Oct 27, 2023 72.00 76.50 70.50 76.20 2,531 +4.20(+5.83%)
Oct 26, 2023 71.70 77.93 69.30 72.00 1,488 +0.15(+0.21%)
Oct 25, 2023 69.00 79.43 68.25 71.85 2,630 +4.35(+6.44%)
Oct 24, 2023 69.90 72.30 65.10 67.50 1,408 -2.38(-3.40%)
Oct 23, 2023 67.80 77.97 67.35 69.88 2,970 -0.92(-1.31%)
Oct 20, 2023 76.80 80.40 64.80 70.80 6,384 -6.00(-7.81%)
Oct 19, 2023 68.70 89.10 68.70 76.80 31,099 +8.40(+12.28%)
Oct 18, 2023 69.30 70.74 66.60 68.40 1,612 -2.10(-2.98%)
Oct 17, 2023 68.10 71.70 68.10 70.50 3,078 +0.30(+0.43%)
Oct 16, 2023 68.70 70.20 66.30 70.20 2,320 +1.50(+2.18%)
Oct 13, 2023 63.75 69.00 63.01 68.70 1,957 +3.90(+6.02%)
Oct 12, 2023 63.30 64.80 62.40 64.80 1,461 +1.22(+1.92%)
Oct 11, 2023 66.00 66.00 62.10 63.58 2,287 -0.92(-1.42%)
Oct 10, 2023 72.00 72.00 64.50 64.50 5,061 -7.80(-10.79%)
Oct 09, 2023 60.30 72.30 59.40 72.30 3,599 +11.70(+19.31%)
Oct 06, 2023 54.00 60.90 54.00 60.60 2,270 +3.00(+5.21%)
Oct 05, 2023 53.40 57.83 49.50 57.60 2,042 +6.60(+12.94%)
Oct 04, 2023 46.20 51.60 45.14 51.00 1,574 +3.90(+8.28%)
Oct 03, 2023 48.30 49.50 46.20 47.10 1,398 -2.40(-4.85%)
Oct 02, 2023 48.90 51.60 47.72 49.50 1,144 -0.60(-1.20%)
Sep 29, 2023 46.80 51.30 45.00 50.10 3,693 +5.70(+12.84%)
Sep 28, 2023 60.00 61.20 43.20 44.40 4,961 -14.10(-24.10%)
Sep 27, 2023 63.30 63.30 58.20 58.50 3,147 -0.30(-0.51%)
Sep 26, 2023 58.50 66.00 58.50 58.80 3,019 +0.30(+0.51%)
Sep 25, 2023 61.50 59.40 58.50 58.50 1,841 +0.00(+0.01%)
Sep 22, 2023 68.10 71.10 58.50 58.50 5,653 -11.40(-16.31%)
Sep 21, 2023 62.70 70.50 62.70 69.90 4,719 +6.00(+9.39%)
Sep 20, 2023 57.90 65.70 57.90 63.90 7,614 +6.00(+10.36%)
Sep 19, 2023 53.40 59.27 53.40 57.90 2,315 +3.60(+6.63%)
Sep 18, 2023 54.00 56.40 51.60 54.30 3,398 +2.10(+4.02%)
Sep 15, 2023 48.30 52.50 47.40 52.20 3,376 +3.00(+6.10%)
Sep 14, 2023 45.00 49.20 44.10 49.20 5,050 +4.50(+10.07%)
Sep 13, 2023 38.70 44.70 38.10 44.70 5,789 +5.40(+13.74%)
Sep 12, 2023 39.30 40.80 38.10 39.30 2,523 -0.90(-2.24%)
Sep 11, 2023 41.70 40.20 2,199 -5.70(-12.42%)
Sep 06, 2023 45.90 0 -1.20(-2.55%)
Sep 05, 2023 48.90 50.10 45.30 47.10 2,964 -2.70(-5.42%)
Sep 01, 2023 49.80 51.00 48.90 49.80 1,445 +0.30(+0.61%)
Aug 31, 2023 54.30 54.30 48.30 49.50 2,582 -2.40(-4.62%)
Aug 30, 2023 54.60 57.90 51.90 51.90 5,741 -2.70(-4.95%)
Aug 29, 2023 52.80 56.10 52.70 54.60 1,578 +1.80(+3.41%)
Aug 28, 2023 56.10 58.50 52.50 52.80 1,536 -3.60(-6.38%)
Aug 25, 2023 57.00 57.02 54.60 56.40 989 +0.60(+1.08%)
Aug 24, 2023 60.90 60.90 54.90 55.80 1,493 -2.70(-4.62%)
Aug 23, 2023 57.00 61.20 56.70 58.50 2,352 +1.50(+2.64%)
Aug 22, 2023 64.80 65.76 57.00 57.00 3,488 -8.40(-12.84%)
Aug 21, 2023 63.00 67.20 62.70 65.40 2,361 +2.40(+3.81%)
Aug 18, 2023 60.60 64.79 60.60 63.00 1,562 +2.40(+3.96%)
Aug 17, 2023 61.80 67.20 60.60 60.60 2,280 -1.20(-1.94%)
Aug 16, 2023 66.60 66.98 58.50 61.80 8,312 -7.80(-11.21%)
Aug 15, 2023 67.80 70.50 66.60 69.60 6,884 +0.30(+0.43%)
Aug 14, 2023 70.20 72.00 69.00 69.30 2,252 -0.30(-0.43%)
Aug 11, 2023 70.80 73.80 69.00 69.60 3,703 -3.30(-4.53%)
Aug 10, 2023 78.90 78.90 71.40 72.90 6,098 -4.80(-6.18%)
Aug 09, 2023 78.90 79.80 77.40 77.70 1,919 -0.90(-1.15%)
Aug 08, 2023 78.60 81.60 76.50 78.60 3,622 -2.10(-2.60%)
Aug 07, 2023 83.10 83.10 80.70 80.70 1,172 -2.10(-2.54%)
Aug 04, 2023 85.50 85.50 81.90 82.80 3,445 -1.50(-1.78%)
Aug 03, 2023 85.80 87.60 83.40 84.30 4,518 -1.50(-1.75%)
Aug 02, 2023 87.30 90.30 84.00 85.80 6,554 -4.50(-4.98%)
Aug 01, 2023 81.30 96.00 78.60 90.30 14,479 +11.10(+14.02%)
Jul 31, 2023 80.10 84.90 77.70 79.20 3,985 -2.40(-2.94%)
Jul 28, 2023 79.80 86.29 77.55 81.60 6,586 +3.00(+3.82%)
Jul 27, 2023 86.70 87.60 78.00 78.60 7,925 -8.40(-9.66%)
Jul 26, 2023 90.90 94.52 84.30 87.00 6,528 -5.10(-5.54%)
Jul 25, 2023 97.20 100.20 89.10 92.10 5,886 -4.80(-4.95%)
Jul 24, 2023 94.20 105.30 94.20 96.90 8,541 -1.20(-1.22%)
Jul 21, 2023 100.50 101.40 96.00 98.10 5,738 -1.80(-1.80%)
Jul 20, 2023 95.70 100.20 95.70 99.90 3,063 +2.70(+2.78%)
Jul 19, 2023 97.20 102.00 95.40 97.20 9,822 -0.90(-0.92%)
Jul 18, 2023 101.40 102.30 90.00 98.10 9,645 -3.00(-2.97%)
Jul 17, 2023 124.20 125.40 94.80 101.10 24,743 -26.40(-20.71%)
Jul 14, 2023 97.80 155.40 97.80 127.50 359,853 +33.30(+35.35%)
Jul 13, 2023 104.70 111.30 94.20 94.20 14,127 -10.50(-10.03%)
Jul 12, 2023 77.70 106.50 76.50 104.70 40,943 +28.20(+36.86%)
Jul 11, 2023 75.00 80.70 73.20 76.50 10,144 +2.10(+2.82%)
Jul 10, 2023 71.10 75.00 68.10 74.40 11,039 +3.60(+5.08%)
Jul 07, 2023 69.60 74.10 69.00 70.80 3,983 +0.90(+1.29%)
Jul 06, 2023 73.80 74.10 69.60 69.90 6,188 -3.90(-5.28%)
Jul 05, 2023 75.90 78.60 70.80 73.80 11,348 -2.10(-2.77%)
Jul 03, 2023 80.70 82.80 74.70 75.90 15,518 -4.50(-5.60%)
Jun 30, 2023 86.40 87.60 79.80 80.40 15,888 -2.70(-3.25%)
Jun 29, 2023 83.40 85.20 75.00 83.10 15,003 -1.80(-2.12%)
Jun 28, 2023 95.70 101.10 78.00 84.90 19,295 -11.70(-12.11%)
Jun 27, 2023 100.80 106.50 94.53 96.60 18,662 -4.20(-4.17%)
Jun 26, 2023 97.80 104.70 93.30 100.80 11,134 +1.80(+1.82%)
Jun 23, 2023 92.70 102.59 84.30 99.00 21,323 +3.30(+3.45%)
Jun 22, 2023 88.50 100.18 82.80 95.70 21,915 +9.00(+10.38%)
Jun 21, 2023 80.10 93.00 72.60 86.70 27,942 +5.40(+6.64%)
Jun 20, 2023 95.70 96.00 81.12 81.30 12,449 -3.90(-4.58%)
Jun 16, 2023 99.90 99.90 80.70 85.20 30,943 -16.20(-15.98%)
Jun 15, 2023 109.50 111.30 96.90 101.40 22,175 -6.90(-6.37%)
Jun 14, 2023 108.00 117.00 105.90 108.30 25,363 +0.30(+0.28%)
Jun 13, 2023 111.60 113.76 105.00 108.00 35,459 -10.80(-9.09%)
Jun 12, 2023 130.20 133.20 114.00 118.80 25,981 -17.70(-12.97%)
Jun 09, 2023 147.60 150.12 129.00 136.50 20,642 -12.00(-8.08%)
Jun 08, 2023 142.50 164.70 140.70 148.50 37,399 -12.30(-7.65%)
Jun 07, 2023 165.00 175.48 151.20 160.80 319,486 +34.80(+27.62%)
Jun 06, 2023 152.10 158.10 124.20 126.00 62,250 -51.00(-28.81%)
Jun 05, 2023 167.40 250.80 166.50 177.00 959,550 +63.00(+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.