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 (%)
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%)
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.