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 (%)
Jul 31, 2023 0.4570 0.5187 0.4503 0.5000 165,759 +0.05(+11.48%)
Jul 28, 2023 0.4603 0.5294 0.4408 0.4485 133,455 -0.02(-4.98%)
Jul 27, 2023 0.5000 0.5200 0.4610 0.4720 65,406 -0.02(-3.30%)
Jul 26, 2023 0.5623 0.5623 0.4880 0.4881 252,565 -0.07(-12.84%)
Jul 25, 2023 0.4700 0.6300 0.4600 0.5600 998,765 +0.06(+12.25%)
Jul 24, 2023 0.4790 0.8500 0.4710 0.4989 6,415,854 +0.03(+6.17%)
Jul 21, 2023 0.4650 0.4699 0.4333 0.4699 72,245 -0.00(-0.02%)
Jul 20, 2023 0.4559 0.4790 0.4510 0.4700 72,124 +0.00(+0.00%)
Jul 19, 2023 0.4560 0.5434 0.4560 0.4700 132,672 +0.01(+2.17%)
Jul 18, 2023 0.5067 0.5067 0.4347 0.4600 48,083 -0.03(-5.19%)
Jul 17, 2023 0.4656 0.5154 0.4605 0.4852 86,585 -0.01(-2.75%)
Jul 14, 2023 0.4939 0.5100 0.4700 0.4989 47,709 +0.03(+5.90%)
Jul 13, 2023 0.5150 0.5380 0.4401 0.4711 147,360 -0.05(-9.75%)
Jul 12, 2023 0.5520 0.5717 0.5112 0.5220 45,018 -0.04(-6.84%)
Jul 11, 2023 0.5118 0.6035 0.5113 0.5603 12,332 +0.04(+8.63%)
Jul 10, 2023 0.5201 0.5719 0.5050 0.5158 113,556 -0.04(-7.03%)
Jul 07, 2023 0.5700 0.6186 0.5500 0.5548 81,989 -0.02(-3.53%)
Jul 06, 2023 0.5601 0.6260 0.5601 0.5751 137,079 -0.03(-4.47%)
Jul 05, 2023 0.6400 0.6830 0.5699 0.6020 62,149 -0.04(-5.94%)
Jul 03, 2023 0.6444 0.7174 0.6400 0.6400 27,754 -0.02(-2.29%)
Jun 30, 2023 0.6510 0.6797 0.6510 0.6550 11,282 +0.00(+0.61%)
Jun 29, 2023 0.7580 0.7837 0.6500 0.6510 95,669 -0.08(-11.43%)
Jun 28, 2023 0.7800 0.8306 0.7210 0.7350 93,944 -0.05(-5.89%)
Jun 27, 2023 0.8347 0.8767 0.7412 0.7810 171,821 -0.09(-10.76%)
Jun 26, 2023 0.8299 0.9879 0.7869 0.8752 288,072 -0.01(-1.27%)
Jun 23, 2023 0.6700 1.100 0.6500 0.8865 2,858,066 +0.21(+30.39%)
Jun 22, 2023 0.6600 0.6800 0.6510 0.6799 48,640 +0.01(+1.98%)
Jun 21, 2023 0.6500 0.6880 0.6401 0.6667 101,380 +0.01(+1.09%)
Jun 20, 2023 0.5914 0.6600 0.5600 0.6595 87,097 +0.07(+11.29%)
Jun 16, 2023 0.6200 0.6399 0.5900 0.5926 69,025 -0.03(-4.48%)
Jun 15, 2023 0.5400 0.6990 0.5380 0.6204 327,263 +0.07(+12.29%)
Jun 14, 2023 0.4900 0.5949 0.4900 0.5525 318,716 +0.07(+13.94%)
Jun 13, 2023 0.4846 0.4997 0.4620 0.4849 110,276 -0.00(-0.86%)
Jun 12, 2023 0.4600 0.4998 0.4600 0.4891 183,698 +0.03(+7.47%)
Jun 09, 2023 0.4750 0.4960 0.4500 0.4551 143,649 -0.02(-3.97%)
Jun 08, 2023 0.4460 0.4800 0.4311 0.4739 85,266 +0.02(+5.33%)
Jun 07, 2023 0.4430 0.4552 0.4300 0.4499 57,826 +0.02(+3.83%)
Jun 06, 2023 0.4400 0.4702 0.4300 0.4333 67,338 -0.01(-1.37%)
Jun 05, 2023 0.4600 0.4699 0.4350 0.4393 100,460 +0.01(+2.14%)
Jun 02, 2023 0.4600 0.4600 0.4300 0.4301 49,634 -0.01(-2.25%)
Jun 01, 2023 0.4400 0.4752 0.4320 0.4400 78,268 -0.02(-4.43%)
May 31, 2023 0.4300 0.4690 0.4200 0.4604 167,228 +0.03(+7.52%)
May 30, 2023 0.4700 0.4700 0.4281 0.4282 70,917 -0.01(-2.73%)
May 26, 2023 0.4691 0.4799 0.4400 0.4402 148,620 -0.03(-6.86%)
May 25, 2023 0.5399 0.5478 0.4450 0.4726 104,986 -0.06(-10.80%)
May 24, 2023 0.5370 0.5499 0.5120 0.5298 94,179 +0.02(+3.27%)
May 23, 2023 0.5500 0.5550 0.5130 0.5130 164,166 -0.04(-6.81%)
May 22, 2023 0.6100 0.6375 0.5505 0.5505 96,861 -0.06(-10.05%)
May 19, 2023 0.6512 0.6699 0.6050 0.6120 81,097 -0.06(-8.63%)
May 18, 2023 0.6550 0.6700 0.6451 0.6698 55,141 +0.02(+2.73%)
May 17, 2023 0.6400 0.6900 0.6370 0.6520 57,135 -0.00(-0.02%)
May 16, 2023 0.6800 0.7000 0.6510 0.6521 47,328 -0.00(-0.46%)
May 15, 2023 0.6231 0.6700 0.6231 0.6551 200,761 +0.02(+3.00%)
May 12, 2023 0.6821 0.6975 0.6331 0.6360 67,516 -0.05(-6.74%)
May 11, 2023 0.6900 0.7200 0.6800 0.6820 90,485 -0.01(-1.16%)
May 10, 2023 0.7000 0.7190 0.6811 0.6900 46,689 -0.00(-0.29%)
May 09, 2023 0.7284 0.7445 0.6810 0.6920 153,361 -0.04(-5.21%)
May 08, 2023 0.7865 0.7865 0.7300 0.7300 176,352 -0.01(-1.76%)
May 05, 2023 0.7918 0.8280 0.7352 0.7431 129,035 -0.03(-3.49%)
May 04, 2023 0.7600 0.8599 0.7597 0.7700 82,004 -0.02(-2.15%)
May 03, 2023 0.8500 0.8726 0.7300 0.7869 363,199 -0.08(-9.54%)
May 02, 2023 0.9900 1.040 0.8500 0.8699 463,732 -0.14(-13.87%)
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.