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 (%)
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.