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 )

3.701 -0.044 (-1.16%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 4.000 4.000 3.642 3.701 12,539 -0.04(-1.16%)
Apr 16, 2024 3.930 4.140 3.550 3.745 109,849 -0.21(-5.43%)
Apr 15, 2024 3.960 4.200 3.890 3.960 44,554 -0.04(-1.00%)
Apr 12, 2024 3.910 4.200 3.710 4.000 48,484 +0.08(+2.04%)
Apr 11, 2024 4.120 4.220 3.510 3.920 66,827 -0.43(-9.89%)
Apr 10, 2024 3.510 4.590 3.510 4.350 295,477 +0.53(+13.87%)
Apr 09, 2024 4.050 4.260 3.510 3.820 346,451 -0.52(-11.98%)
Apr 08, 2024 2.410 7.290 2.410 4.340 16,050,294 +1.85(+74.16%)
Apr 05, 2024 2.810 2.823 2.400 2.492 62,544 -0.36(-12.56%)
Apr 04, 2024 3.510 3.980 2.725 2.850 85,375 -0.67(-19.03%)
Apr 03, 2024 3.720 3.750 3.520 3.520 10,245 -0.28(-7.37%)
Apr 02, 2024 3.760 3.960 3.600 3.800 6,515 -0.07(-1.81%)
Apr 01, 2024 3.810 4.250 3.810 3.870 26,039 -0.33(-7.86%)
Mar 28, 2024 3.960 4.210 3.650 4.200 49,679 +0.20(+5.00%)
Mar 27, 2024 4.440 4.475 3.880 4.000 45,598 -0.50(-11.11%)
Mar 26, 2024 4.220 5.420 4.090 4.500 62,736 +4.24(+1664.01%)
Mar 25, 2024 0.2463 0.2700 0.2118 0.2551 866,328 -0.01(-1.96%)
Mar 22, 2024 0.2600 0.2793 0.2461 0.2602 1,006,529 -0.01(-3.63%)
Mar 21, 2024 0.2500 0.2950 0.2454 0.2700 4,319,214 +0.00(+0.00%)
Mar 20, 2024 0.3500 0.3550 0.2237 0.2700 59,484,636 +0.13(+91.76%)
Mar 19, 2024 0.1428 0.1515 0.1340 0.1408 12,444,754 +0.01(+4.45%)
Mar 18, 2024 0.1400 0.1507 0.1334 0.1348 99,103 +0.00(+1.13%)
Mar 15, 2024 0.1313 0.1417 0.1313 0.1333 59,813 +0.00(+1.52%)
Mar 14, 2024 0.1491 0.1498 0.1310 0.1313 114,078 -0.01(-9.51%)
Mar 13, 2024 0.1412 0.1566 0.1320 0.1451 172,145 -0.01(-8.11%)
Mar 12, 2024 0.1500 0.1679 0.1300 0.1579 281,658 +0.00(+2.93%)
Mar 11, 2024 0.1730 0.1758 0.1518 0.1534 157,846 -0.02(-12.74%)
Mar 08, 2024 0.1633 0.1790 0.1620 0.1758 97,064 +0.00(+0.46%)
Mar 07, 2024 0.1740 0.1773 0.1620 0.1750 110,963 +0.01(+8.63%)
Mar 06, 2024 0.1611 0.1753 0.1611 0.1611 11,890 +0.00(+0.62%)
Mar 05, 2024 0.1660 0.1847 0.1601 0.1601 55,990 -0.01(-7.56%)
Mar 04, 2024 0.1714 0.1800 0.1660 0.1732 32,395 -0.00(-2.70%)
Mar 01, 2024 0.1800 0.1800 0.1660 0.1780 47,847 +0.01(+7.23%)
Feb 29, 2024 0.1712 0.1798 0.1660 0.1660 82,380 -0.01(-4.54%)
Feb 28, 2024 0.1711 0.1771 0.1660 0.1739 55,083 +0.00(+0.17%)
Feb 27, 2024 0.1811 0.2000 0.1709 0.1736 30,017 -0.01(-6.36%)
Feb 26, 2024 0.1925 0.2043 0.1660 0.1854 359,112 -0.01(-6.65%)
Feb 23, 2024 0.1910 0.2125 0.1910 0.1986 11,099 -0.00(-0.70%)
Feb 22, 2024 0.1876 0.2041 0.1870 0.2000 69,572 +0.01(+6.61%)
Feb 21, 2024 0.1880 0.2182 0.1870 0.1876 37,261 -0.01(-5.73%)
Feb 20, 2024 0.2100 0.2150 0.1990 0.1990 41,372 -0.01(-3.02%)
Feb 16, 2024 0.2011 0.2200 0.2011 0.2052 64,943 -0.03(-11.93%)
Feb 15, 2024 0.2105 0.2331 0.1949 0.2330 18,384 +0.03(+16.27%)
Feb 14, 2024 0.2259 0.2259 0.1916 0.2004 31,364 -0.01(-4.89%)
Feb 13, 2024 0.2250 0.2285 0.2005 0.2107 37,210 -0.02(-7.75%)
Feb 12, 2024 0.2200 0.2500 0.2063 0.2284 22,898 +0.01(+4.24%)
Feb 09, 2024 0.2200 0.2438 0.2048 0.2191 93,279 -0.04(-14.11%)
Feb 08, 2024 0.2700 0.2799 0.2018 0.2551 116,988 +0.05(+21.48%)
Feb 07, 2024 0.2031 0.2500 0.1929 0.2100 61,890 -0.02(-6.67%)
Feb 06, 2024 0.2200 0.2394 0.2200 0.2250 56,086 -0.00(-0.04%)
Feb 05, 2024 0.2205 0.3131 0.1900 0.2251 264,569 +0.02(+10.72%)
Feb 02, 2024 0.2300 0.2700 0.1810 0.2033 102,793 -0.03(-14.58%)
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.