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 (%)
Sep 29, 2023 0.3600 0.3688 0.3300 0.3301 110,089 -0.03(-9.56%)
Sep 28, 2023 0.3710 0.3899 0.3587 0.3650 114,054 -0.01(-1.54%)
Sep 27, 2023 0.3704 0.3900 0.3704 0.3707 14,372 -0.02(-3.89%)
Sep 26, 2023 0.3780 0.3900 0.3677 0.3857 147,715 -0.00(-1.10%)
Sep 25, 2023 0.3780 0.4100 0.3900 0.3900 114,079 -0.03(-7.14%)
Sep 22, 2023 0.3500 0.4379 0.3487 0.4200 587,043 +0.07(+20.00%)
Sep 21, 2023 0.3425 0.3500 0.3350 0.3500 25,908 +0.01(+2.94%)
Sep 20, 2023 0.3500 0.3500 0.3350 0.3400 37,736 -0.01(-2.86%)
Sep 19, 2023 0.3300 0.3500 0.3255 0.3500 134,983 +0.04(+11.29%)
Sep 18, 2023 0.3110 0.3302 0.3110 0.3145 131,461 +0.01(+1.68%)
Sep 15, 2023 0.3100 0.3222 0.3080 0.3093 111,288 -0.00(-0.23%)
Sep 14, 2023 0.3082 0.3100 0.2998 0.3100 26,113 +0.00(+0.52%)
Sep 13, 2023 0.3000 0.3170 0.2950 0.3084 112,299 +0.02(+5.98%)
Sep 12, 2023 0.3000 0.3000 0.2900 0.2910 187,255 +0.00(+0.31%)
Sep 11, 2023 0.3000 0.3185 0.2900 0.2901 253,279 -0.01(-1.99%)
Sep 08, 2023 0.2920 0.3363 0.2693 0.2960 155,619 -0.01(-1.66%)
Sep 07, 2023 0.2740 0.3200 0.2736 0.3010 255,158 +0.03(+9.85%)
Sep 06, 2023 0.3400 0.3400 0.2640 0.2740 365,217 -0.05(-14.37%)
Sep 05, 2023 0.3610 0.3800 0.3200 0.3200 167,000 -0.04(-11.48%)
Sep 01, 2023 0.3602 0.3745 0.3510 0.3615 66,732 +0.01(+1.69%)
Aug 31, 2023 0.3750 0.3797 0.3510 0.3555 124,994 -0.02(-5.20%)
Aug 30, 2023 0.4100 0.4500 0.3611 0.3750 458,321 -0.07(-14.79%)
Aug 29, 2023 0.4700 0.7899 0.3911 0.4401 2,375,776 -0.02(-4.26%)
Aug 28, 2023 0.4493 0.4699 0.3904 0.4597 113,568 +0.07(+16.76%)
Aug 25, 2023 0.3900 0.4300 0.3900 0.3937 125,136 -0.02(-3.95%)
Aug 24, 2023 0.4290 0.4294 0.3900 0.4099 77,805 +0.02(+5.10%)
Aug 23, 2023 0.3550 0.4300 0.3550 0.3900 166,631 +0.04(+11.43%)
Aug 22, 2023 0.3930 0.3930 0.3500 0.3500 142,999 -0.07(-16.63%)
Aug 21, 2023 0.4263 0.4400 0.4004 0.4198 165,961 +0.00(+1.03%)
Aug 18, 2023 0.4300 0.4499 0.4111 0.4155 76,381 -0.02(-4.48%)
Aug 17, 2023 0.4615 0.8000 0.4201 0.4350 1,777,831 -0.04(-8.03%)
Aug 16, 2023 0.4410 0.4879 0.4410 0.4730 8,659 +0.00(+0.64%)
Aug 15, 2023 0.4401 0.4719 0.4400 0.4700 32,141 -0.03(-6.00%)
Aug 14, 2023 0.4400 0.5000 0.4300 0.5000 86,005 +0.06(+13.64%)
Aug 11, 2023 0.4400 0.4599 0.4362 0.4400 24,078 -0.01(-2.22%)
Aug 10, 2023 0.4500 0.4570 0.4400 0.4500 12,992 +0.01(+2.27%)
Aug 09, 2023 0.4616 0.5099 0.4300 0.4400 99,621 -0.03(-6.60%)
Aug 08, 2023 0.4640 0.4995 0.4640 0.4711 27,102 -0.03(-5.78%)
Aug 07, 2023 0.5000 0.5439 0.4510 0.5000 79,447 -0.00(-0.22%)
Aug 04, 2023 0.5490 0.5493 0.4916 0.5011 18,457 -0.04(-7.19%)
Aug 03, 2023 0.5410 0.5899 0.4932 0.5399 151,595 -0.01(-1.48%)
Aug 02, 2023 0.5960 0.6000 0.5301 0.5480 102,277 -0.02(-3.89%)
Aug 01, 2023 0.5370 0.5702 0.5010 0.5702 251,592 +0.07(+14.04%)
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 +0.07(+12.29%)
Jun 14, 2023 0.4900 0.5949 0.4900 0.5525 318,716 +0.07(+13.94%)
Jun 13, 2023 0.4846 0.4997 0.4620 0.4849 110,276 -0.00(-0.86%)
Jun 12, 2023 0.4600 0.4998 0.4600 0.4891 183,698 +0.03(+7.47%)
Jun 09, 2023 0.4750 0.4960 0.4500 0.4551 143,649 -0.02(-3.97%)
Jun 08, 2023 0.4460 0.4800 0.4311 0.4739 85,266 +0.02(+5.33%)
Jun 07, 2023 0.4430 0.4552 0.4300 0.4499 57,826 +0.02(+3.83%)
Jun 06, 2023 0.4400 0.4702 0.4300 0.4333 67,338 -0.01(-1.37%)
Jun 05, 2023 0.4600 0.4699 0.4350 0.4393 100,460 +0.01(+2.14%)
Jun 02, 2023 0.4600 0.4600 0.4300 0.4301 49,634 -0.01(-2.25%)
Jun 01, 2023 0.4400 0.4752 0.4320 0.4400 78,268 -0.02(-4.43%)
May 31, 2023 0.4300 0.4690 0.4200 0.4604 167,228 +0.03(+7.52%)
May 30, 2023 0.4700 0.4700 0.4281 0.4282 70,917 -0.01(-2.73%)
May 26, 2023 0.4691 0.4799 0.4400 0.4402 148,620 -0.03(-6.86%)
May 25, 2023 0.5399 0.5478 0.4450 0.4726 104,986 -0.06(-10.80%)
May 24, 2023 0.5370 0.5499 0.5120 0.5298 94,179 +0.02(+3.27%)
May 23, 2023 0.5500 0.5550 0.5130 0.5130 164,166 -0.04(-6.81%)
May 22, 2023 0.6100 0.6375 0.5505 0.5505 96,861 -0.06(-10.05%)
May 19, 2023 0.6512 0.6699 0.6050 0.6120 81,097 -0.06(-8.63%)
May 18, 2023 0.6550 0.6700 0.6451 0.6698 55,141 +0.02(+2.73%)
May 17, 2023 0.6400 0.6900 0.6370 0.6520 57,135 -0.00(-0.02%)
May 16, 2023 0.6800 0.7000 0.6510 0.6521 47,328 -0.00(-0.46%)
May 15, 2023 0.6231 0.6700 0.6231 0.6551 200,761 +0.02(+3.00%)
May 12, 2023 0.6821 0.6975 0.6331 0.6360 67,516 -0.05(-6.74%)
May 11, 2023 0.6900 0.7200 0.6800 0.6820 90,485 -0.01(-1.16%)
May 10, 2023 0.7000 0.7190 0.6811 0.6900 46,689 -0.00(-0.29%)
May 09, 2023 0.7284 0.7445 0.6810 0.6920 153,361 -0.04(-5.21%)
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.