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 (%)
Aug 31, 2023 0.3750 0.3797 0.3510 0.3555 124,994 -0.02(-5.20%)
Aug 30, 2023 0.4100 0.4500 0.3611 0.3750 458,321 -0.07(-14.79%)
Aug 29, 2023 0.4700 0.7899 0.3911 0.4401 2,375,776 -0.02(-4.26%)
Aug 28, 2023 0.4493 0.4699 0.3904 0.4597 113,568 +0.07(+16.76%)
Aug 25, 2023 0.3900 0.4300 0.3900 0.3937 125,136 -0.02(-3.95%)
Aug 24, 2023 0.4290 0.4294 0.3900 0.4099 77,805 +0.02(+5.10%)
Aug 23, 2023 0.3550 0.4300 0.3550 0.3900 166,631 +0.04(+11.43%)
Aug 22, 2023 0.3930 0.3930 0.3500 0.3500 142,999 -0.07(-16.63%)
Aug 21, 2023 0.4263 0.4400 0.4004 0.4198 165,961 +0.00(+1.03%)
Aug 18, 2023 0.4300 0.4499 0.4111 0.4155 76,381 -0.02(-4.48%)
Aug 17, 2023 0.4615 0.8000 0.4201 0.4350 1,777,831 -0.04(-8.03%)
Aug 16, 2023 0.4410 0.4879 0.4410 0.4730 8,659 +0.00(+0.64%)
Aug 15, 2023 0.4401 0.4719 0.4400 0.4700 32,141 -0.03(-6.00%)
Aug 14, 2023 0.4400 0.5000 0.4300 0.5000 86,005 +0.06(+13.64%)
Aug 11, 2023 0.4400 0.4599 0.4362 0.4400 24,078 -0.01(-2.22%)
Aug 10, 2023 0.4500 0.4570 0.4400 0.4500 12,992 +0.01(+2.27%)
Aug 09, 2023 0.4616 0.5099 0.4300 0.4400 99,621 -0.03(-6.60%)
Aug 08, 2023 0.4640 0.4995 0.4640 0.4711 27,102 -0.03(-5.78%)
Aug 07, 2023 0.5000 0.5439 0.4510 0.5000 79,447 -0.00(-0.22%)
Aug 04, 2023 0.5490 0.5493 0.4916 0.5011 18,457 -0.04(-7.19%)
Aug 03, 2023 0.5410 0.5899 0.4932 0.5399 151,595 -0.01(-1.48%)
Aug 02, 2023 0.5960 0.6000 0.5301 0.5480 102,277 -0.02(-3.89%)
Aug 01, 2023 0.5370 0.5702 0.5010 0.5702 251,592 +0.07(+14.04%)
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%)
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.