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 (%)
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%)
Nov 01, 2023 0.1960 0.1960 0.1621 0.1707 156,914 -0.00(-0.70%)
Oct 31, 2023 0.1819 0.1819 0.1716 0.1719 19,452 -0.00(-2.61%)
Oct 30, 2023 0.1738 0.1801 0.1625 0.1765 47,455 -0.00(-1.18%)
Oct 27, 2023 0.1777 0.1888 0.1610 0.1786 328,950 -0.00(-2.19%)
Oct 26, 2023 0.1929 0.1950 0.1785 0.1826 58,084 -0.00(-0.11%)
Oct 25, 2023 0.1668 0.1856 0.1668 0.1828 99,240 +0.01(+3.28%)
Oct 24, 2023 0.1700 0.1870 0.1595 0.1770 257,573 +0.01(+5.61%)
Oct 23, 2023 0.1594 0.1758 0.1560 0.1676 346,193 +0.01(+6.89%)
Oct 20, 2023 0.1736 0.1736 0.1560 0.1568 143,097 -0.02(-12.40%)
Oct 19, 2023 0.1900 0.2011 0.1658 0.1790 417,112 -0.01(-6.72%)
Oct 18, 2023 0.1750 0.2340 0.1725 0.1919 1,846,808 +0.02(+9.66%)
Oct 17, 2023 0.1649 0.1768 0.1600 0.1750 156,940 +0.01(+8.63%)
Oct 16, 2023 0.1542 0.1685 0.1550 0.1611 230,225 +0.00(+1.32%)
Oct 13, 2023 0.1611 0.1793 0.1450 0.1590 592,890 -0.02(-11.12%)
Oct 12, 2023 0.1858 0.1858 0.1581 0.1789 1,167,002 +0.01(+7.77%)
Oct 11, 2023 0.1697 0.1854 0.1601 0.1660 266,116 -0.01(-5.14%)
Oct 10, 2023 0.1890 0.1890 0.1400 0.1750 304,828 -0.01(-3.31%)
Oct 09, 2023 0.2134 0.2134 0.1770 0.1810 670,060 -0.04(-17.73%)
Oct 06, 2023 0.2379 0.2485 0.1940 0.2200 1,817,230 +0.01(+4.22%)
Oct 05, 2023 0.2546 0.2546 0.2100 0.2111 200,103 -0.02(-9.86%)
Oct 04, 2023 0.2900 0.2950 0.2327 0.2342 489,609 -0.06(-20.07%)
Oct 03, 2023 0.3181 0.3200 0.2930 0.2930 154,716 -0.03(-7.89%)
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.