Skip to main content

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

4.200 +0.200 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.960 4.210 3.650 4.200 49,440 +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%)
Feb 01, 2024 0.2320 0.2500 0.2314 0.2380 55,205 -0.01(-4.84%)
Jan 31, 2024 0.2500 0.2843 0.2500 0.2501 22,307 -0.00(-1.22%)
Jan 30, 2024 0.2300 0.2600 0.2300 0.2532 32,708 +0.02(+7.84%)
Jan 29, 2024 0.2204 0.2374 0.2204 0.2348 7,258 +0.01(+3.62%)
Jan 26, 2024 0.2134 0.2308 0.2134 0.2266 4,455 +0.01(+3.00%)
Jan 25, 2024 0.2370 0.2380 0.2055 0.2200 92,186 -0.01(-6.10%)
Jan 24, 2024 0.2346 0.2796 0.2210 0.2343 120,703 +0.01(+6.16%)
Jan 23, 2024 0.2497 0.2500 0.2122 0.2207 90,728 -0.05(-18.26%)
Jan 22, 2024 0.2573 0.2700 0.2573 0.2700 2,424 +0.00(+0.75%)
Jan 19, 2024 0.2680 0.2740 0.2680 0.2680 61,956 +0.00(+0.11%)
Jan 18, 2024 0.2690 0.2698 0.2600 0.2677 11,491 -0.00(-1.07%)
Jan 17, 2024 0.2625 0.2706 0.2600 0.2706 1,712 +0.01(+3.12%)
Jan 16, 2024 0.2712 0.2811 0.2512 0.2624 23,289 +0.01(+3.59%)
Jan 12, 2024 0.2507 0.3267 0.2507 0.2533 30,383 -0.01(-3.06%)
Jan 11, 2024 0.2799 0.2799 0.2613 0.2613 40,678 -0.02(-7.34%)
Jan 10, 2024 0.2800 0.2890 0.2800 0.2820 13,343 -0.00(-1.67%)
Jan 09, 2024 0.2700 0.3125 0.2700 0.2868 28,691 -0.02(-5.97%)
Jan 08, 2024 0.3400 0.3400 0.2800 0.3050 140,830 -0.05(-14.33%)
Jan 05, 2024 0.3553 0.3811 0.3553 0.3560 22,599 -0.01(-3.78%)
Jan 04, 2024 0.3800 0.3857 0.3600 0.3700 61,498 -0.01(-2.63%)
Jan 03, 2024 0.4500 0.4600 0.3800 0.3800 248,852 -0.10(-21.00%)
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.