Chijet Motor Company, Inc. - Ordinary Shares (NQ: CJET )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.