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 (%)
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%)
Oct 02, 2023 0.3301 0.3410 0.3180 0.3181 96,861 -0.01(-3.64%)
Sep 29, 2023 0.3600 0.3688 0.3300 0.3301 110,089 -0.03(-9.56%)
Sep 28, 2023 0.3710 0.3899 0.3587 0.3650 114,054 -0.01(-1.54%)
Sep 27, 2023 0.3704 0.3900 0.3704 0.3707 14,372 -0.02(-3.89%)
Sep 26, 2023 0.3780 0.3900 0.3677 0.3857 147,715 -0.00(-1.10%)
Sep 25, 2023 0.3780 0.4100 0.3900 0.3900 114,079 -0.03(-7.14%)
Sep 22, 2023 0.3500 0.4379 0.3487 0.4200 587,043 +0.07(+20.00%)
Sep 21, 2023 0.3425 0.3500 0.3350 0.3500 25,908 +0.01(+2.94%)
Sep 20, 2023 0.3500 0.3500 0.3350 0.3400 37,736 -0.01(-2.86%)
Sep 19, 2023 0.3300 0.3500 0.3255 0.3500 134,983 +0.04(+11.29%)
Sep 18, 2023 0.3110 0.3302 0.3110 0.3145 131,461 +0.01(+1.68%)
Sep 15, 2023 0.3100 0.3222 0.3080 0.3093 111,288 -0.00(-0.23%)
Sep 14, 2023 0.3082 0.3100 0.2998 0.3100 26,113 +0.00(+0.52%)
Sep 13, 2023 0.3000 0.3170 0.2950 0.3084 112,299 +0.02(+5.98%)
Sep 12, 2023 0.3000 0.3000 0.2900 0.2910 187,255 +0.00(+0.31%)
Sep 11, 2023 0.3000 0.3185 0.2900 0.2901 253,279 -0.01(-1.99%)
Sep 08, 2023 0.2920 0.3363 0.2693 0.2960 155,619 -0.01(-1.66%)
Sep 07, 2023 0.2740 0.3200 0.2736 0.3010 255,158 +0.03(+9.85%)
Sep 06, 2023 0.3400 0.3400 0.2640 0.2740 365,217 -0.05(-14.37%)
Sep 05, 2023 0.3610 0.3800 0.3200 0.3200 167,000 -0.04(-11.48%)
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.