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 (%)
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 -0.11(-15.01%)
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%)
May 01, 2023 1.110 1.150 0.9700 1.010 328,200 -0.11(-9.82%)
Apr 28, 2023 1.110 1.240 0.9500 1.120 1,499,951 +0.00(+0.00%)
Apr 27, 2023 1.010 1.120 0.9351 1.120 1,654,058 -0.06(-5.08%)
Apr 26, 2023 0.8100 1.240 0.7800 1.180 17,084,712 +0.43(+57.33%)
Apr 25, 2023 0.9300 0.9300 0.7201 0.7500 958,901 -0.15(-16.67%)
Apr 24, 2023 0.7790 0.9100 0.7316 0.9000 994,235 +0.14(+18.73%)
Apr 21, 2023 0.7500 0.8900 0.6600 0.7580 837,425 +0.00(+0.11%)
Apr 20, 2023 0.7595 0.7700 0.7150 0.7572 105,648 -0.03(-3.30%)
Apr 19, 2023 0.7095 0.7980 0.7000 0.7830 129,815 +0.03(+3.53%)
Apr 18, 2023 0.7400 0.7900 0.7010 0.7563 119,962 +0.00(+0.17%)
Apr 17, 2023 0.8100 0.8700 0.6200 0.7550 669,260 -0.09(-11.18%)
Apr 14, 2023 0.9200 1.060 0.8212 0.8500 1,241,557 +0.05(+6.70%)
Apr 13, 2023 0.7800 0.8500 0.7800 0.7966 140,659 -0.01(-1.78%)
Apr 12, 2023 0.8700 0.9000 0.8100 0.8110 138,370 -0.06(-7.31%)
Apr 11, 2023 0.8979 0.9492 0.8100 0.8750 435,927 -0.07(-7.80%)
Apr 10, 2023 1.280 1.280 0.8720 0.9490 424,938 -0.29(-23.47%)
Apr 06, 2023 1.430 1.430 1.190 1.240 181,393 -0.14(-10.14%)
Apr 05, 2023 1.430 1.430 1.300 1.380 104,445 -0.02(-1.43%)
Apr 04, 2023 1.550 1.570 1.280 1.400 152,944 -0.19(-11.95%)
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.