Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecmoho Ltd ADR (NQ: MOHO )

0.0999 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2022 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, 2020 1.860 1.910 1.830 1.900 73,267 +0.00(+0.14%)
Aug 28, 2020 1.880 1.911 1.850 1.897 53,000 -0.02(-1.18%)
Aug 27, 2020 1.950 1.990 1.900 1.920 113,897 -0.08(-4.00%)
Aug 26, 2020 1.970 2.030 1.960 2.000 25,707 +0.00(+0.00%)
Aug 25, 2020 2.020 2.040 1.950 2.000 53,902 -0.02(-0.99%)
Aug 24, 2020 2.050 2.050 1.910 2.020 99,988 -0.08(-3.81%)
Aug 21, 2020 2.060 2.120 2.000 2.100 73,600 +0.00(+0.00%)
Aug 20, 2020 2.080 2.120 2.000 2.100 76,049 -0.02(-0.94%)
Aug 19, 2020 2.040 2.150 2.040 2.120 79,795 +0.05(+2.42%)
Aug 18, 2020 2.210 2.270 2.050 2.070 211,790 -0.15(-6.76%)
Aug 17, 2020 2.300 2.300 2.140 2.220 134,345 -0.04(-1.77%)
Aug 14, 2020 2.170 2.270 2.170 2.260 146,000 +0.08(+3.67%)
Aug 13, 2020 2.150 2.260 2.120 2.180 232,231 +0.03(+1.40%)
Aug 12, 2020 2.140 2.170 2.100 2.150 121,951 +0.01(+0.47%)
Aug 11, 2020 2.140 2.180 2.070 2.140 118,696 -0.03(-1.38%)
Aug 10, 2020 2.100 2.180 2.060 2.170 137,334 +0.07(+3.33%)
Aug 07, 2020 2.120 2.120 2.050 2.100 150,100 +0.00(+0.00%)
Aug 06, 2020 2.060 2.120 2.050 2.100 115,393 +0.02(+0.96%)
Aug 05, 2020 2.090 2.120 2.050 2.080 82,128 -0.02(-0.95%)
Aug 04, 2020 2.100 2.120 2.030 2.100 103,786 +0.02(+0.96%)
Aug 03, 2020 2.160 2.250 2.030 2.080 402,319 -0.11(-5.02%)
Jul 31, 2020 2.150 2.250 2.110 2.190 161,100 +0.04(+1.86%)
Jul 30, 2020 2.070 2.150 2.070 2.150 102,626 +0.04(+1.90%)
Jul 29, 2020 2.160 2.190 2.070 2.110 366,795 -0.08(-3.65%)
Jul 28, 2020 2.160 2.210 2.090 2.190 298,598 +0.07(+3.30%)
Jul 27, 2020 2.140 2.200 2.060 2.120 155,312 -0.02(-0.93%)
Jul 24, 2020 2.040 2.300 1.980 2.140 621,000 +0.08(+3.88%)
Jul 23, 2020 2.080 2.091 1.990 2.060 200,463 -0.02(-0.96%)
Jul 22, 2020 2.080 2.170 2.000 2.080 376,546 +0.00(+0.00%)
Jul 21, 2020 2.070 2.230 1.990 2.080 555,067 +0.01(+0.48%)
Jul 20, 2020 2.170 2.190 1.980 2.070 460,584 -0.03(-1.43%)
Jul 17, 2020 2.150 2.160 2.080 2.100 66,600 +0.02(+0.96%)
Jul 16, 2020 2.210 2.250 2.080 2.080 61,920 -0.18(-7.96%)
Jul 15, 2020 2.320 2.400 2.200 2.260 174,221 -0.07(-3.00%)
Jul 14, 2020 2.360 2.360 2.150 2.330 159,064 -0.07(-2.92%)
Jul 13, 2020 2.430 2.450 2.250 2.400 207,967 -0.06(-2.44%)
Jul 10, 2020 2.380 2.480 2.300 2.460 131,700 +0.06(+2.50%)
Jul 09, 2020 2.330 2.400 2.220 2.400 143,026 +0.06(+2.56%)
Jul 08, 2020 2.350 2.390 2.280 2.340 134,413 -0.03(-1.15%)
Jul 07, 2020 2.200 2.500 2.150 2.367 165,178 +0.12(+5.21%)
Jul 06, 2020 2.600 2.630 2.200 2.250 246,182 -0.38(-14.45%)
Jul 02, 2020 2.810 2.820 2.630 2.630 118,500 -0.20(-7.07%)
Jul 01, 2020 2.780 2.992 2.750 2.830 188,625 +0.02(+0.71%)
Jun 30, 2020 2.810 2.850 2.650 2.810 173,434 -0.03(-1.06%)
Jun 29, 2020 2.760 2.870 2.720 2.840 143,189 +0.07(+2.53%)
Jun 26, 2020 2.870 2.870 2.660 2.770 148,900 -0.11(-3.82%)
Jun 25, 2020 2.850 2.900 2.740 2.880 236,921 +0.01(+0.35%)
Jun 24, 2020 2.890 2.910 2.660 2.870 504,267 -0.15(-4.97%)
Jun 23, 2020 2.840 3.140 2.730 3.020 1,039,548 +0.27(+9.82%)
Jun 22, 2020 2.740 2.930 2.660 2.750 280,780 +0.09(+3.38%)
Jun 19, 2020 2.810 2.860 2.620 2.660 218,200 -0.24(-8.28%)
Jun 18, 2020 2.710 2.950 2.650 2.900 366,691 +0.24(+9.02%)
Jun 17, 2020 2.730 2.730 2.600 2.660 224,926 +0.01(+0.38%)
Jun 16, 2020 2.780 2.920 2.590 2.650 213,792 -0.15(-5.36%)
Jun 15, 2020 2.930 2.930 2.760 2.800 148,785 -0.15(-5.08%)
Jun 12, 2020 3.240 3.340 2.880 2.950 185,900 -0.42(-12.59%)
Jun 11, 2020 3.000 3.460 3.000 3.375 155,562 -0.08(-2.17%)
Jun 10, 2020 3.700 3.700 2.780 3.450 108,310 -0.25(-6.76%)
Jun 09, 2020 3.140 3.940 3.000 3.700 326,571 +0.43(+13.15%)
Jun 08, 2020 2.930 3.390 2.760 3.270 363,304 +0.49(+17.63%)
Jun 05, 2020 2.830 3.000 2.750 2.780 127,200 +0.01(+0.36%)
Jun 04, 2020 3.100 3.110 2.620 2.770 141,697 -0.43(-13.44%)
Jun 03, 2020 3.440 3.510 3.110 3.200 83,685 -0.30(-8.57%)
Jun 02, 2020 3.410 3.550 3.300 3.500 86,283 +0.03(+0.86%)
Jun 01, 2020 3.430 3.520 3.350 3.470 72,660 +0.04(+1.17%)
May 29, 2020 3.500 3.690 3.270 3.430 67,400 -0.07(-2.14%)
May 28, 2020 3.480 3.555 3.400 3.505 54,535 -0.02(-0.63%)
May 27, 2020 3.585 3.650 3.370 3.527 57,580 -0.06(-1.75%)
May 26, 2020 3.640 3.640 3.405 3.590 56,922 -0.04(-1.10%)
May 22, 2020 3.650 3.660 3.470 3.630 58,300 +0.07(+1.96%)
May 21, 2020 3.670 3.787 3.486 3.560 50,079 +0.01(+0.28%)
May 20, 2020 3.880 3.880 3.483 3.550 50,560 -0.21(-5.59%)
May 19, 2020 3.897 3.897 3.583 3.760 47,433 +0.01(+0.36%)
May 18, 2020 3.605 3.890 3.593 3.747 54,776 +0.06(+1.53%)
May 15, 2020 3.590 3.859 3.150 3.690 34,500 +0.20(+5.73%)
May 14, 2020 3.500 3.500 2.880 3.490 33,414 -0.08(-2.24%)
May 13, 2020 3.920 3.920 3.260 3.570 44,319 -0.37(-9.33%)
May 12, 2020 3.990 3.990 3.760 3.937 47,441 -0.10(-2.54%)
May 11, 2020 3.970 4.220 3.970 4.040 46,233 +0.04(+1.00%)
May 08, 2020 4.120 4.280 3.970 4.000 43,700 +0.00(+0.00%)
May 07, 2020 4.050 4.280 3.977 4.000 42,648 +0.05(+1.27%)
May 06, 2020 4.040 4.041 3.915 3.950 45,622 -0.06(-1.50%)
May 05, 2020 4.260 4.260 4.010 4.010 43,946 -0.07(-1.72%)
May 04, 2020 3.970 4.270 3.970 4.080 43,961 -0.22(-5.12%)
May 01, 2020 4.572 4.601 4.300 4.300 42,200 -0.35(-7.53%)
Apr 30, 2020 4.650 4.850 4.650 4.650 43,292 -0.20(-4.12%)
Apr 29, 2020 4.860 4.990 4.710 4.850 42,434 +0.05(+1.04%)
Apr 28, 2020 4.526 4.800 4.526 4.800 41,689 +0.21(+4.58%)
Apr 27, 2020 4.410 4.670 4.410 4.590 44,969 +0.05(+1.10%)
Apr 24, 2020 4.690 4.690 4.420 4.540 41,800 -0.11(-2.37%)
Apr 23, 2020 5.190 5.190 4.650 4.650 38,707 -0.35(-7.00%)
Apr 22, 2020 4.830 5.190 4.800 5.000 39,059 +0.09(+1.90%)
Apr 21, 2020 4.820 5.010 4.620 4.907 41,194 +0.05(+0.96%)
Apr 20, 2020 4.860 5.020 4.760 4.860 39,823 +0.06(+1.25%)
Apr 17, 2020 4.900 5.020 4.780 4.800 36,700 -0.23(-4.57%)
Apr 16, 2020 5.230 5.240 5.000 5.030 38,709 -0.19(-3.64%)
Apr 15, 2020 5.360 5.600 5.200 5.220 36,300 -0.28(-5.09%)
Apr 14, 2020 4.900 5.500 4.500 5.500 35,221 +0.62(+12.70%)
Apr 13, 2020 4.940 4.940 4.590 4.880 28,361 -0.01(-0.20%)
Apr 09, 2020 4.920 5.290 4.620 4.890 31,600 +0.03(+0.62%)
Apr 08, 2020 4.669 5.218 4.650 4.860 33,186 +0.23(+4.97%)
Apr 07, 2020 5.667 5.667 4.480 4.630 24,008 -1.11(-19.34%)
Apr 06, 2020 5.700 6.050 5.490 5.740 8,856 +0.10(+1.77%)
Apr 03, 2020 6.000 6.000 5.410 5.640 12,000 -0.16(-2.76%)
Apr 02, 2020 5.840 6.450 5.800 5.800 6,879 -0.38(-6.15%)
Apr 01, 2020 6.220 6.550 5.900 6.180 32,841 +0.50(+8.80%)
Mar 31, 2020 10.40 10.73 5.600 5.680 70,592 -4.91(-46.36%)
Mar 30, 2020 10.47 10.74 10.00 10.59 40,572 +0.12(+1.15%)
Mar 27, 2020 10.00 11.51 9.500 10.47 32,600 +0.47(+4.70%)
Mar 26, 2020 8.550 10.48 8.510 10.00 32,074 +1.50(+17.65%)
Mar 25, 2020 8.900 8.900 8.500 8.500 16,795 -0.40(-4.49%)
Mar 24, 2020 8.600 9.120 8.600 8.900 12,841 +0.60(+7.23%)
Mar 23, 2020 8.780 8.844 7.800 8.300 13,284 +0.30(+3.75%)
Mar 20, 2020 8.000 9.500 8.000 8.000 24,000 +0.12(+1.52%)
Mar 19, 2020 7.500 7.930 7.500 7.880 3,984 +0.43(+5.75%)
Mar 18, 2020 7.260 9.200 7.260 7.451 33,312 +0.00(+0.02%)
Mar 17, 2020 7.810 7.900 7.450 7.450 11,698 -0.09(-1.21%)
Mar 16, 2020 6.510 7.610 6.510 7.541 13,276 +0.19(+2.60%)
Mar 13, 2020 7.200 7.600 7.100 7.350 14,900 +0.25(+3.59%)
Mar 12, 2020 7.610 7.610 6.710 7.095 8,007 -0.15(-2.13%)
Mar 11, 2020 7.050 7.500 7.050 7.250 6,451 +0.54(+8.03%)
Mar 10, 2020 6.660 6.730 6.660 6.711 3,434 +0.10(+1.53%)
Mar 09, 2020 6.690 6.700 6.610 6.610 2,869 -0.54(-7.53%)
Mar 06, 2020 6.690 7.170 6.690 7.148 1,600 +1.35(+23.24%)
Mar 05, 2020 6.990 6.990 5.800 5.800 2,151 -1.20(-17.14%)
Mar 04, 2020 7.000 7.000 7.000 20 +0.00(+0.00%)
Mar 03, 2020 7.000 7.000 7.000 192 +0.00(+0.00%)
Mar 02, 2020 6.930 7.044 6.930 7.000 1,149 -0.30(-4.11%)
Feb 28, 2020 7.000 7.300 7.000 7.300 600 +0.20(+2.82%)
Feb 27, 2020 7.100 7.100 7.100 108 +0.00(+0.00%)
Feb 26, 2020 7.100 7.100 7.100 7.100 274 +0.04(+0.57%)
Feb 24, 2020 7.060 7.060 7.060 0 +0.00(+0.00%)
Feb 21, 2020 7.060 7.060 7.060 109 +0.00(+0.00%)
Feb 20, 2020 7.000 7.500 6.990 7.060 1,692 +0.23(+3.37%)
Feb 19, 2020 6.900 6.900 6.830 6.830 527 +0.02(+0.29%)
Feb 18, 2020 7.010 7.050 6.750 6.810 1,730 -0.20(-2.85%)
Feb 14, 2020 6.850 7.010 6.850 7.010 300 +0.11(+1.59%)
Feb 13, 2020 6.900 6.900 6.900 11 +0.00(+0.00%)
Feb 12, 2020 6.900 6.900 6.900 29 +0.00(+0.00%)
Feb 11, 2020 6.900 6.900 6.900 6.900 250 -0.23(-3.23%)
Feb 10, 2020 7.490 7.500 7.130 7.130 562 -0.07(-0.97%)
Feb 07, 2020 7.200 7.200 7.200 306 +0.00(+0.00%)
Feb 06, 2020 7.200 7.200 7.200 96 +0.00(+0.00%)
Feb 05, 2020 7.180 7.200 7.100 7.200 1,887 -0.26(-3.49%)
Feb 04, 2020 7.410 7.500 7.410 7.460 2,007 +0.68(+10.03%)
Feb 03, 2020 7.090 7.090 6.649 6.780 1,159 -0.14(-2.02%)
Jan 31, 2020 7.220 7.220 6.920 6.920 2,300 -0.33(-4.55%)
Jan 30, 2020 7.200 7.250 7.200 7.250 202 +0.20(+2.84%)
Jan 29, 2020 7.208 7.208 7.050 7.050 492 -0.01(-0.16%)
Jan 28, 2020 7.160 7.160 7.061 7.061 898 -0.09(-1.29%)
Jan 27, 2020 7.150 7.212 7.150 7.154 845 -0.10(-1.43%)
Jan 24, 2020 7.344 7.344 7.192 7.258 400 +0.30(+4.27%)
Jan 23, 2020 7.617 7.617 6.822 6.961 2,531 -0.23(-3.19%)
Jan 22, 2020 7.000 7.266 7.000 7.190 735 +0.20(+2.86%)
Jan 21, 2020 7.150 7.150 6.900 6.990 5,631 -0.16(-2.24%)
Jan 17, 2020 7.500 7.500 7.134 7.150 2,900 -0.28(-3.81%)
Jan 16, 2020 7.630 7.630 7.433 7.433 580 -0.19(-2.55%)
Jan 15, 2020 7.500 7.763 7.500 7.628 5,721 +0.29(+4.01%)
Jan 14, 2020 7.727 8.242 7.260 7.334 7,182 -0.37(-4.75%)
Jan 13, 2020 8.195 8.195 7.200 7.700 3,226 -0.35(-4.35%)
Jan 10, 2020 6.970 8.440 6.970 8.050 6,100 +1.08(+15.49%)
Jan 09, 2020 8.840 9.950 6.700 6.970 82,029 -1.63(-18.95%)
Jan 08, 2020 6.700 8.890 6.700 8.600 30,292 +2.33(+37.22%)
Jan 07, 2020 6.000 6.267 6.000 6.267 945 -0.33(-5.04%)
Jan 06, 2020 6.610 6.610 6.600 6.600 295 -0.10(-1.49%)
Jan 03, 2020 6.180 6.880 6.180 6.700 6,000 +0.52(+8.41%)
Jan 02, 2020 5.790 6.370 5.790 6.180 4,986 +0.38(+6.64%)
Dec 31, 2019 5.795 5.850 5.500 5.795 12,000 -0.00(-0.09%)
Dec 30, 2019 5.600 6.100 5.565 5.800 10,480 +0.20(+3.57%)
Dec 27, 2019 6.400 6.400 5.600 5.600 9,200 -0.90(-13.85%)
Dec 26, 2019 6.960 6.960 6.500 6.500 4,231 -0.78(-10.68%)
Dec 24, 2019 7.277 7.277 7.277 7.277 300 -0.25(-3.36%)
Dec 23, 2019 7.530 7.530 7.530 7.530 456 +0.29(+4.01%)
Dec 20, 2019 7.150 7.240 7.150 7.240 3,100 +0.18(+2.61%)
Dec 19, 2019 7.520 7.600 6.900 7.056 4,510 -0.59(-7.76%)
Dec 18, 2019 7.810 7.810 6.860 7.650 3,713 -0.15(-1.92%)
Dec 17, 2019 8.031 8.066 7.800 7.800 2,326 -0.33(-4.01%)
Dec 16, 2019 8.120 8.126 8.070 8.126 967 +0.01(+0.07%)
Dec 13, 2019 8.130 8.210 8.120 8.120 2,000 -0.04(-0.54%)
Dec 12, 2019 8.260 8.260 8.090 8.164 1,431 -0.08(-0.92%)
Dec 11, 2019 8.190 8.240 8.190 8.240 637 +0.10(+1.22%)
Dec 10, 2019 8.700 8.707 8.141 8.141 8,183 -0.60(-6.85%)
Dec 09, 2019 8.720 8.740 8.200 8.740 12,744 +0.05(+0.63%)
Dec 06, 2019 8.830 8.970 8.530 8.685 4,700 -0.01(-0.17%)
Dec 05, 2019 8.090 8.900 8.090 8.700 15,423 +0.01(+0.12%)
Dec 04, 2019 8.070 8.750 8.050 8.690 28,782 +0.09(+1.05%)
Dec 03, 2019 8.703 8.703 7.775 8.600 47,672 +0.69(+8.72%)
Dec 02, 2019 7.890 7.990 7.810 7.910 18,540 +0.10(+1.28%)
Nov 29, 2019 8.890 8.890 7.400 7.810 5,700 -0.65(-7.70%)
Nov 27, 2019 8.000 8.660 8.000 8.461 16,000 +0.45(+5.63%)
Nov 26, 2019 9.100 9.100 8.000 8.010 62,456 -1.04(-11.49%)
Nov 25, 2019 9.180 9.180 7.670 9.050 44,991 -0.08(-0.88%)
Nov 22, 2019 9.070 9.410 9.070 9.130 4,800 -0.08(-0.91%)
Nov 21, 2019 9.570 9.570 9.200 9.214 39,857 -0.47(-4.82%)
Nov 20, 2019 9.600 9.920 9.600 9.680 4,400 -0.20(-2.02%)
Nov 19, 2019 10.46 10.50 9.630 9.880 22,749 -0.44(-4.26%)
Nov 18, 2019 9.950 10.34 9.780 10.32 57,148 +0.57(+5.85%)
Nov 15, 2019 9.650 9.750 9.600 9.750 12,500 -0.10(-1.02%)
Nov 14, 2019 10.10 10.10 9.600 9.850 32,998 -0.10(-1.01%)
Nov 13, 2019 9.920 9.960 9.800 9.950 30,687 -0.03(-0.30%)
Nov 12, 2019 10.03 10.15 9.800 9.980 41,848 -0.02(-0.20%)
Nov 11, 2019 10.05 10.13 9.800 10.00 132,924 -0.10(-0.99%)
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.