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 (%)
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.