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 (%)
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%)
Feb 01, 2024 0.2320 0.2500 0.2314 0.2380 55,205 -0.01(-4.84%)
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%)
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.