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 )

1.910 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 8, 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 31, 2023 1.580 1.610 1.530 1.590 202,027 -0.01(-0.63%)
Mar 30, 2023 1.590 1.625 1.552 1.600 216,701 +0.00(+0.00%)
Mar 29, 2023 1.730 1.800 1.590 1.600 185,770 -0.11(-6.43%)
Mar 28, 2023 1.670 1.760 1.670 1.710 36,552 +0.02(+1.18%)
Mar 27, 2023 1.760 1.820 1.670 1.690 66,788 -0.07(-3.98%)
Mar 24, 2023 1.660 1.860 1.640 1.760 155,265 +0.10(+6.02%)
Mar 23, 2023 1.690 1.750 1.620 1.660 91,648 -0.04(-2.35%)
Mar 22, 2023 1.790 1.840 1.680 1.700 91,119 -0.09(-5.03%)
Mar 21, 2023 1.700 1.830 1.680 1.790 175,031 +0.04(+2.29%)
Mar 20, 2023 1.680 1.850 1.660 1.750 105,290 +0.02(+1.16%)
Mar 17, 2023 1.740 1.830 1.660 1.730 201,888 -0.14(-7.49%)
Mar 16, 2023 1.940 1.980 1.710 1.870 425,872 -0.05(-2.60%)
Mar 15, 2023 1.560 2.050 1.530 1.920 1,547,149 +0.34(+21.52%)
Mar 14, 2023 1.590 1.790 1.540 1.580 207,829 -0.06(-3.66%)
Mar 13, 2023 1.740 1.890 1.510 1.640 279,752 -0.20(-10.87%)
Mar 10, 2023 1.890 1.999 1.820 1.840 293,127 -0.22(-10.68%)
Mar 09, 2023 1.980 2.300 1.970 2.060 637,675 +0.17(+8.99%)
Mar 08, 2023 3.320 3.790 1.810 1.890 2,409,265 -1.30(-40.75%)
Mar 07, 2023 2.420 3.260 2.300 3.190 1,322,117 +0.75(+30.74%)
Mar 06, 2023 1.950 3.116 1.940 2.440 2,597,381 +0.18(+7.96%)
Mar 03, 2023 1.500 2.770 1.499 2.260 5,964,711 +0.73(+48.20%)
Mar 02, 2023 1.700 1.860 1.500 1.525 466,461 -0.24(-13.35%)
Mar 01, 2023 2.040 2.050 1.490 1.760 1,414,814 -0.52(-22.81%)
Feb 28, 2023 2.460 2.856 2.030 2.280 597,780 -0.32(-12.31%)
Feb 27, 2023 3.030 3.170 2.395 2.600 774,902 -0.79(-23.30%)
Feb 24, 2023 4.030 4.450 3.250 3.390 2,091,816 -0.40(-10.55%)
Feb 23, 2023 4.710 5.630 3.250 3.790 2,028,363 -0.71(-15.78%)
Feb 22, 2023 3.120 4.550 2.960 4.500 788,566 +0.59(+15.09%)
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.