Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.910 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Jul 31, 2023 0.4570 0.5187 0.4503 0.5000 165,759 +0.05(+11.48%)
Jul 28, 2023 0.4603 0.5294 0.4408 0.4485 133,455 -0.02(-4.98%)
Jul 27, 2023 0.5000 0.5200 0.4610 0.4720 65,406 -0.02(-3.30%)
Jul 26, 2023 0.5623 0.5623 0.4880 0.4881 252,565 -0.07(-12.84%)
Jul 25, 2023 0.4700 0.6300 0.4600 0.5600 998,765 +0.06(+12.25%)
Jul 24, 2023 0.4790 0.8500 0.4710 0.4989 6,415,854 +0.03(+6.17%)
Jul 21, 2023 0.4650 0.4699 0.4333 0.4699 72,245 -0.00(-0.02%)
Jul 20, 2023 0.4559 0.4790 0.4510 0.4700 72,124 +0.00(+0.00%)
Jul 19, 2023 0.4560 0.5434 0.4560 0.4700 132,672 +0.01(+2.17%)
Jul 18, 2023 0.5067 0.5067 0.4347 0.4600 48,083 -0.03(-5.19%)
Jul 17, 2023 0.4656 0.5154 0.4605 0.4852 86,585 -0.01(-2.75%)
Jul 14, 2023 0.4939 0.5100 0.4700 0.4989 47,709 +0.03(+5.90%)
Jul 13, 2023 0.5150 0.5380 0.4401 0.4711 147,360 -0.05(-9.75%)
Jul 12, 2023 0.5520 0.5717 0.5112 0.5220 45,018 -0.04(-6.84%)
Jul 11, 2023 0.5118 0.6035 0.5113 0.5603 12,332 +0.04(+8.63%)
Jul 10, 2023 0.5201 0.5719 0.5050 0.5158 113,556 -0.04(-7.03%)
Jul 07, 2023 0.5700 0.6186 0.5500 0.5548 81,989 -0.02(-3.53%)
Jul 06, 2023 0.5601 0.6260 0.5601 0.5751 137,079 -0.03(-4.47%)
Jul 05, 2023 0.6400 0.6830 0.5699 0.6020 62,149 -0.04(-5.94%)
Jul 03, 2023 0.6444 0.7174 0.6400 0.6400 27,754 -0.02(-2.29%)
Jun 30, 2023 0.6510 0.6797 0.6510 0.6550 11,282 +0.00(+0.61%)
Jun 29, 2023 0.7580 0.7837 0.6500 0.6510 95,669 -0.08(-11.43%)
Jun 28, 2023 0.7800 0.8306 0.7210 0.7350 93,944 -0.05(-5.89%)
Jun 27, 2023 0.8347 0.8767 0.7412 0.7810 171,821 -0.09(-10.76%)
Jun 26, 2023 0.8299 0.9879 0.7869 0.8752 288,072 -0.01(-1.27%)
Jun 23, 2023 0.6700 1.100 0.6500 0.8865 2,858,066 +0.21(+30.39%)
Jun 22, 2023 0.6600 0.6800 0.6510 0.6799 48,640 +0.01(+1.98%)
Jun 21, 2023 0.6500 0.6880 0.6401 0.6667 101,380 +0.01(+1.09%)
Jun 20, 2023 0.5914 0.6600 0.5600 0.6595 87,097 +0.07(+11.29%)
Jun 16, 2023 0.6200 0.6399 0.5900 0.5926 69,025 -0.03(-4.48%)
Jun 15, 2023 0.5400 0.6990 0.5380 0.6204 327,263 -0.11(-15.01%)
May 08, 2023 0.7865 0.7865 0.7300 0.7300 176,352 -0.01(-1.76%)
May 05, 2023 0.7918 0.8280 0.7352 0.7431 129,035 -0.03(-3.49%)
May 04, 2023 0.7600 0.8599 0.7597 0.7700 82,004 -0.02(-2.15%)
May 03, 2023 0.8500 0.8726 0.7300 0.7869 363,199 -0.08(-9.54%)
May 02, 2023 0.9900 1.040 0.8500 0.8699 463,732 -0.14(-13.87%)
May 01, 2023 1.110 1.150 0.9700 1.010 328,200 -0.11(-9.82%)
Apr 28, 2023 1.110 1.240 0.9500 1.120 1,499,951 +0.00(+0.00%)
Apr 27, 2023 1.010 1.120 0.9351 1.120 1,654,058 -0.06(-5.08%)
Apr 26, 2023 0.8100 1.240 0.7800 1.180 17,084,712 +0.43(+57.33%)
Apr 25, 2023 0.9300 0.9300 0.7201 0.7500 958,901 -0.15(-16.67%)
Apr 24, 2023 0.7790 0.9100 0.7316 0.9000 994,235 +0.14(+18.73%)
Apr 21, 2023 0.7500 0.8900 0.6600 0.7580 837,425 +0.00(+0.11%)
Apr 20, 2023 0.7595 0.7700 0.7150 0.7572 105,648 -0.03(-3.30%)
Apr 19, 2023 0.7095 0.7980 0.7000 0.7830 129,815 +0.03(+3.53%)
Apr 18, 2023 0.7400 0.7900 0.7010 0.7563 119,962 +0.00(+0.17%)
Apr 17, 2023 0.8100 0.8700 0.6200 0.7550 669,260 -0.09(-11.18%)
Apr 14, 2023 0.9200 1.060 0.8212 0.8500 1,241,557 +0.05(+6.70%)
Apr 13, 2023 0.7800 0.8500 0.7800 0.7966 140,659 -0.01(-1.78%)
Apr 12, 2023 0.8700 0.9000 0.8100 0.8110 138,370 -0.06(-7.31%)
Apr 11, 2023 0.8979 0.9492 0.8100 0.8750 435,927 -0.07(-7.80%)
Apr 10, 2023 1.280 1.280 0.8720 0.9490 424,938 -0.29(-23.47%)
Apr 06, 2023 1.430 1.430 1.190 1.240 181,393 -0.14(-10.14%)
Apr 05, 2023 1.430 1.430 1.300 1.380 104,445 -0.02(-1.43%)
Apr 04, 2023 1.550 1.570 1.280 1.400 152,944 -0.19(-11.95%)
Apr 03, 2023 1.580 1.649 1.530 1.590 139,865 +0.00(+0.00%)
Mar 31, 2023 1.580 1.610 1.530 1.590 202,027 -0.01(-0.63%)
Mar 30, 2023 1.590 1.625 1.552 1.600 216,701 +0.00(+0.00%)
Mar 29, 2023 1.730 1.800 1.590 1.600 185,770 -0.11(-6.43%)
Mar 28, 2023 1.670 1.760 1.670 1.710 36,552 +0.02(+1.18%)
Mar 27, 2023 1.760 1.820 1.670 1.690 66,788 -0.07(-3.98%)
Mar 24, 2023 1.660 1.860 1.640 1.760 155,265 +0.10(+6.02%)
Mar 23, 2023 1.690 1.750 1.620 1.660 91,648 -0.04(-2.35%)
Mar 22, 2023 1.790 1.840 1.680 1.700 91,119 -0.09(-5.03%)
Mar 21, 2023 1.700 1.830 1.680 1.790 175,031 +0.04(+2.29%)
Mar 20, 2023 1.680 1.850 1.660 1.750 105,290 +0.02(+1.16%)
Mar 17, 2023 1.740 1.830 1.660 1.730 201,888 -0.14(-7.49%)
Mar 16, 2023 1.940 1.980 1.710 1.870 425,872 -0.05(-2.60%)
Mar 15, 2023 1.560 2.050 1.530 1.920 1,547,149 +0.34(+21.52%)
Mar 14, 2023 1.590 1.790 1.540 1.580 207,829 -0.06(-3.66%)
Mar 13, 2023 1.740 1.890 1.510 1.640 279,752 -0.20(-10.87%)
Mar 10, 2023 1.890 1.999 1.820 1.840 293,127 -0.22(-10.68%)
Mar 09, 2023 1.980 2.300 1.970 2.060 637,675 +0.17(+8.99%)
Mar 08, 2023 3.320 3.790 1.810 1.890 2,409,265 -1.30(-40.75%)
Mar 07, 2023 2.420 3.260 2.300 3.190 1,322,117 +0.75(+30.74%)
Mar 06, 2023 1.950 3.116 1.940 2.440 2,597,381 +0.18(+7.96%)
Mar 03, 2023 1.500 2.770 1.499 2.260 5,964,711 +0.73(+48.20%)
Mar 02, 2023 1.700 1.860 1.500 1.525 466,461 -0.24(-13.35%)
Mar 01, 2023 2.040 2.050 1.490 1.760 1,414,814 -0.52(-22.81%)
Feb 28, 2023 2.460 2.856 2.030 2.280 597,780 -0.32(-12.31%)
Feb 27, 2023 3.030 3.170 2.395 2.600 774,902 -0.79(-23.30%)
Feb 24, 2023 4.030 4.450 3.250 3.390 2,091,816 -0.40(-10.55%)
Feb 23, 2023 4.710 5.630 3.250 3.790 2,028,363 -0.71(-15.78%)
Feb 22, 2023 3.120 4.550 2.960 4.500 788,566 +0.59(+15.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.