Skip to main content

Etao International Co., Ltd. - Ordinary Shares (NQ: ETAO )

3.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.700 3.898 3.592 3.780 22,998 +0.08(+2.12%)
Apr 17, 2024 4.000 4.000 3.642 3.701 12,539 -0.04(-1.16%)
Apr 16, 2024 3.930 4.140 3.550 3.745 109,849 -0.21(-5.43%)
Apr 15, 2024 3.960 4.200 3.890 3.960 44,554 -0.04(-1.00%)
Apr 12, 2024 3.910 4.200 3.710 4.000 48,484 +0.08(+2.04%)
Apr 11, 2024 4.120 4.210 3.510 3.920 66,827 -0.43(-9.89%)
Apr 10, 2024 3.510 4.590 3.510 4.350 295,477 +0.53(+13.87%)
Apr 09, 2024 4.050 4.260 3.510 3.820 346,451 -0.52(-11.98%)
Apr 08, 2024 2.410 7.290 2.410 4.340 16,050,294 +1.85(+74.16%)
Apr 05, 2024 2.810 2.823 2.400 2.492 62,544 -0.36(-12.56%)
Apr 04, 2024 3.510 3.980 2.725 2.850 85,375 -0.67(-19.03%)
Apr 03, 2024 3.720 3.750 3.520 3.520 10,245 -0.28(-7.37%)
Apr 02, 2024 3.760 3.960 3.600 3.800 6,515 -0.07(-1.81%)
Apr 01, 2024 3.810 4.250 3.810 3.870 26,039 -0.33(-7.86%)
Mar 28, 2024 3.960 4.210 3.650 4.200 49,679 +0.20(+5.00%)
Mar 27, 2024 4.440 4.475 3.880 4.000 45,598 -0.50(-11.11%)
Mar 26, 2024 4.220 5.420 4.090 4.500 62,736 +4.24(+1664.01%)
Mar 25, 2024 0.2463 0.2700 0.2118 0.2551 866,328 -0.01(-1.96%)
Mar 22, 2024 0.2600 0.2793 0.2461 0.2602 1,006,529 -0.01(-3.63%)
Mar 21, 2024 0.2500 0.2950 0.2454 0.2700 4,319,214 +0.00(+0.00%)
Mar 20, 2024 0.3500 0.3550 0.2237 0.2700 59,484,636 +0.13(+91.76%)
Mar 19, 2024 0.1428 0.1515 0.1340 0.1408 12,444,754 +0.01(+4.45%)
Mar 18, 2024 0.1400 0.1507 0.1334 0.1348 99,103 +0.00(+1.13%)
Mar 15, 2024 0.1313 0.1417 0.1313 0.1333 59,813 +0.00(+1.52%)
Mar 14, 2024 0.1491 0.1498 0.1310 0.1313 114,078 -0.01(-9.51%)
Mar 13, 2024 0.1412 0.1566 0.1320 0.1451 172,145 -0.01(-8.11%)
Mar 12, 2024 0.1500 0.1679 0.1300 0.1579 281,658 +0.00(+2.93%)
Mar 11, 2024 0.1730 0.1758 0.1518 0.1534 157,846 -0.02(-12.74%)
Mar 08, 2024 0.1633 0.1790 0.1620 0.1758 97,064 +0.00(+0.46%)
Mar 07, 2024 0.1740 0.1773 0.1620 0.1750 110,963 +0.01(+8.63%)
Mar 06, 2024 0.1611 0.1753 0.1611 0.1611 11,890 +0.00(+0.62%)
Mar 05, 2024 0.1660 0.1847 0.1601 0.1601 55,990 -0.01(-7.56%)
Mar 04, 2024 0.1714 0.1800 0.1660 0.1732 32,395 -0.00(-2.70%)
Mar 01, 2024 0.1800 0.1800 0.1660 0.1780 47,847 +0.01(+7.23%)
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%)
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.