Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etao International Co., Ltd. - Ordinary Shares (NQ: ETAO )

3.110 +0.060 (+1.97%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.2500 0.2843 0.2500 0.2501 22,307 -0.00(-1.22%)
Jan 30, 2024 0.2300 0.2600 0.2300 0.2532 32,708 +0.02(+7.84%)
Jan 29, 2024 0.2204 0.2374 0.2204 0.2348 7,258 +0.01(+3.62%)
Jan 26, 2024 0.2134 0.2308 0.2134 0.2266 4,455 +0.01(+3.00%)
Jan 25, 2024 0.2370 0.2380 0.2055 0.2200 92,186 -0.01(-6.10%)
Jan 24, 2024 0.2346 0.2796 0.2210 0.2343 120,703 +0.01(+6.16%)
Jan 23, 2024 0.2497 0.2500 0.2122 0.2207 90,728 -0.05(-18.26%)
Jan 22, 2024 0.2573 0.2700 0.2573 0.2700 2,424 +0.00(+0.75%)
Jan 19, 2024 0.2680 0.2740 0.2680 0.2680 61,956 +0.00(+0.11%)
Jan 18, 2024 0.2690 0.2698 0.2600 0.2677 11,491 -0.00(-1.07%)
Jan 17, 2024 0.2625 0.2706 0.2600 0.2706 1,712 +0.01(+3.12%)
Jan 16, 2024 0.2712 0.2811 0.2512 0.2624 23,289 +0.01(+3.59%)
Jan 12, 2024 0.2507 0.3267 0.2507 0.2533 30,383 -0.01(-3.06%)
Jan 11, 2024 0.2799 0.2799 0.2613 0.2613 40,678 -0.02(-7.34%)
Jan 10, 2024 0.2800 0.2890 0.2800 0.2820 13,343 -0.00(-1.67%)
Jan 09, 2024 0.2700 0.3125 0.2700 0.2868 28,691 -0.02(-5.97%)
Jan 08, 2024 0.3400 0.3400 0.2800 0.3050 140,830 -0.05(-14.33%)
Jan 05, 2024 0.3553 0.3811 0.3553 0.3560 22,599 -0.01(-3.78%)
Jan 04, 2024 0.3800 0.3857 0.3600 0.3700 61,498 -0.01(-2.63%)
Jan 03, 2024 0.4500 0.4600 0.3800 0.3800 248,852 -0.10(-21.00%)
Jan 02, 2024 0.4500 0.4810 0.4500 0.4810 6,277 +0.03(+6.89%)
Dec 29, 2023 0.4500 0.4811 0.4416 0.4500 84,400 -0.01(-2.24%)
Dec 28, 2023 0.4600 0.4886 0.4512 0.4603 13,774 -0.03(-6.04%)
Dec 27, 2023 0.4900 0.4900 0.4511 0.4899 72,799 -0.01(-2.02%)
Dec 26, 2023 0.4600 0.5000 0.4212 0.5000 64,797 +0.03(+6.95%)
Dec 22, 2023 0.4500 0.4675 0.4411 0.4675 45,375 -0.02(-3.61%)
Dec 21, 2023 0.4695 0.4897 0.4000 0.4850 85,598 +0.00(+0.21%)
Dec 20, 2023 0.4268 0.4998 0.4211 0.4840 331,127 +0.04(+10.00%)
Dec 19, 2023 0.2900 0.4670 0.2515 0.4400 1,219,731 -0.02(-4.35%)
Dec 18, 2023 0.4200 0.4793 0.4200 0.4600 160,461 +0.04(+9.37%)
Dec 15, 2023 0.4078 0.4858 0.3985 0.4206 268,045 +0.01(+2.91%)
Dec 14, 2023 0.3900 0.4100 0.3801 0.4087 52,125 +0.02(+4.79%)
Dec 13, 2023 0.4000 0.4000 0.3789 0.3900 76,865 -0.01(-2.21%)
Dec 12, 2023 0.3950 0.3988 0.3688 0.3988 79,396 +0.00(+0.96%)
Dec 11, 2023 0.3660 0.3988 0.3555 0.3950 47,440 +0.00(+0.13%)
Dec 08, 2023 0.3826 0.3945 0.3560 0.3945 116,799 -0.01(-1.38%)
Dec 07, 2023 0.3755 0.4000 0.3534 0.4000 63,409 +0.00(+0.50%)
Dec 06, 2023 0.3688 0.3980 0.3500 0.3980 166,959 +0.05(+14.53%)
Dec 05, 2023 0.3500 0.3668 0.2960 0.3475 145,498 +0.03(+8.87%)
Dec 04, 2023 0.3589 0.3790 0.3100 0.3192 249,657 -0.05(-13.73%)
Dec 01, 2023 0.3940 0.3940 0.3100 0.3700 225,959 -0.03(-7.24%)
Nov 30, 2023 0.2700 0.4202 0.2615 0.3989 1,079,875 +0.12(+42.21%)
Nov 29, 2023 0.2384 0.2855 0.2380 0.2805 290,263 +0.03(+10.87%)
Nov 28, 2023 0.2010 0.2799 0.2000 0.2530 1,156,786 +0.04(+20.59%)
Nov 27, 2023 0.2300 0.2318 0.2000 0.2098 142,541 -0.00(-1.08%)
Nov 24, 2023 0.2094 0.2183 0.1942 0.2121 20,668 +0.01(+5.10%)
Nov 22, 2023 0.2300 0.2338 0.2000 0.2018 170,554 -0.02(-7.09%)
Nov 21, 2023 0.1842 0.2400 0.1821 0.2172 487,436 +0.02(+12.02%)
Nov 20, 2023 0.1800 0.2150 0.1710 0.1939 1,348,139 +0.02(+11.82%)
Nov 17, 2023 0.1740 0.1780 0.1601 0.1734 267,062 +0.01(+5.09%)
Nov 16, 2023 0.1620 0.1732 0.1584 0.1650 49,471 +0.00(+1.85%)
Nov 15, 2023 0.1610 0.1740 0.1586 0.1620 51,026 +0.00(+0.62%)
Nov 14, 2023 0.1580 0.1792 0.1580 0.1610 58,527 -0.00(-1.83%)
Nov 13, 2023 0.1566 0.1685 0.1566 0.1640 50,562 +0.00(+2.50%)
Nov 10, 2023 0.1670 0.1678 0.1518 0.1600 111,089 -0.02(-9.09%)
Nov 09, 2023 0.1658 0.2050 0.1550 0.1760 1,341,032 +0.02(+10.69%)
Nov 08, 2023 0.1620 0.1620 0.1500 0.1590 77,561 +0.00(+0.00%)
Nov 07, 2023 0.1516 0.1590 0.1510 0.1590 58,998 +0.00(+0.00%)
Nov 06, 2023 0.1590 0.1590 0.1500 0.1590 40,742 +0.01(+3.72%)
Nov 03, 2023 0.1675 0.1799 0.1513 0.1533 319,366 -0.02(-9.82%)
Nov 02, 2023 0.1716 0.1847 0.1627 0.1700 31,052 -0.00(-0.41%)
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.