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
Streaming Delayed 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 (%)
May 08, 2024 1.910 0 -0.89(-31.79%)
May 07, 2024 2.990 3.230 2.800 2.800 20,140 -0.30(-9.68%)
May 06, 2024 3.100 3.120 3.100 3.100 1,428 -0.01(-0.32%)
May 03, 2024 3.000 3.399 3.000 3.110 21,167 +0.11(+3.67%)
May 02, 2024 3.020 3.100 3.000 3.000 9,482 -0.17(-5.36%)
May 01, 2024 3.160 3.210 3.050 3.170 9,041 +0.06(+1.93%)
Apr 30, 2024 3.060 3.157 3.060 3.110 1,887 +0.06(+1.97%)
Apr 29, 2024 2.970 3.280 2.970 3.050 12,289 +0.05(+1.67%)
Apr 26, 2024 2.990 3.100 2.790 3.000 19,278 +0.04(+1.52%)
Apr 25, 2024 2.790 3.267 2.790 2.955 36,968 +0.15(+5.16%)
Apr 24, 2024 2.850 2.931 2.630 2.810 40,069 -0.11(-3.77%)
Apr 23, 2024 3.010 3.010 2.790 2.920 7,365 -0.09(-2.99%)
Apr 22, 2024 3.410 3.670 2.960 3.010 63,087 -0.19(-5.94%)
Apr 19, 2024 3.680 3.950 3.200 3.200 41,682 -0.58(-15.34%)
Apr 18, 2024 3.700 3.898 3.592 3.780 22,998 +0.08(+2.12%)
Apr 17, 2024 4.000 4.000 3.642 3.701 12,539 -0.04(-1.16%)
Apr 16, 2024 3.930 4.140 3.550 3.745 109,849 -0.21(-5.43%)
Apr 15, 2024 3.960 4.200 3.890 3.960 44,554 -0.04(-1.00%)
Apr 12, 2024 3.910 4.200 3.710 4.000 48,484 +0.08(+2.04%)
Apr 11, 2024 4.120 4.220 3.510 3.920 66,827 -0.43(-9.89%)
Apr 10, 2024 3.510 4.590 3.510 4.350 295,477 +0.53(+13.87%)
Apr 09, 2024 4.050 4.260 3.510 3.820 346,451 -0.52(-11.98%)
Apr 08, 2024 2.410 7.290 2.410 4.340 16,050,294 +1.85(+74.16%)
Apr 05, 2024 2.810 2.823 2.400 2.492 62,544 -0.36(-12.56%)
Apr 04, 2024 3.510 3.980 2.725 2.850 85,375 -0.67(-19.03%)
Apr 03, 2024 3.720 3.750 3.520 3.520 10,245 -0.28(-7.37%)
Apr 02, 2024 3.760 3.960 3.600 3.800 6,515 -0.07(-1.81%)
Apr 01, 2024 3.810 4.250 3.810 3.870 26,039 -0.33(-7.86%)
Mar 28, 2024 3.960 4.210 3.650 4.200 49,679 +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%)
Jan 02, 2024 0.4500 0.4810 0.4500 0.4810 6,277 +0.03(+6.89%)
Dec 29, 2023 0.4500 0.4811 0.4416 0.4500 84,400 -0.01(-2.24%)
Dec 28, 2023 0.4600 0.4886 0.4512 0.4603 13,774 -0.03(-6.04%)
Dec 27, 2023 0.4900 0.4900 0.4511 0.4899 72,799 -0.01(-2.02%)
Dec 26, 2023 0.4600 0.5000 0.4212 0.5000 64,797 +0.03(+6.95%)
Dec 22, 2023 0.4500 0.4675 0.4411 0.4675 45,375 -0.02(-3.61%)
Dec 21, 2023 0.4695 0.4897 0.4000 0.4850 85,598 +0.00(+0.21%)
Dec 20, 2023 0.4268 0.4998 0.4211 0.4840 331,127 +0.04(+10.00%)
Dec 19, 2023 0.2900 0.4670 0.2515 0.4400 1,219,731 -0.02(-4.35%)
Dec 18, 2023 0.4200 0.4793 0.4200 0.4600 160,461 +0.04(+9.37%)
Dec 15, 2023 0.4078 0.4858 0.3985 0.4206 268,045 +0.01(+2.91%)
Dec 14, 2023 0.3900 0.4100 0.3801 0.4087 52,125 +0.02(+4.79%)
Dec 13, 2023 0.4000 0.4000 0.3789 0.3900 76,865 -0.01(-2.21%)
Dec 12, 2023 0.3950 0.3988 0.3688 0.3988 79,396 +0.00(+0.96%)
Dec 11, 2023 0.3660 0.3988 0.3555 0.3950 47,440 +0.00(+0.13%)
Dec 08, 2023 0.3826 0.3945 0.3560 0.3945 116,799 -0.01(-1.38%)
Dec 07, 2023 0.3755 0.4000 0.3534 0.4000 63,409 +0.00(+0.50%)
Dec 06, 2023 0.3688 0.3980 0.3500 0.3980 166,959 +0.05(+14.53%)
Dec 05, 2023 0.3500 0.3668 0.2960 0.3475 145,498 +0.03(+8.87%)
Dec 04, 2023 0.3589 0.3790 0.3100 0.3192 249,657 -0.05(-13.73%)
Dec 01, 2023 0.3940 0.3940 0.3100 0.3700 225,959 -0.03(-7.24%)
Nov 30, 2023 0.2700 0.4202 0.2615 0.3989 1,079,875 +0.12(+42.21%)
Nov 29, 2023 0.2384 0.2855 0.2380 0.2805 290,263 +0.03(+10.87%)
Nov 28, 2023 0.2010 0.2799 0.2000 0.2530 1,156,786 +0.04(+20.59%)
Nov 27, 2023 0.2300 0.2318 0.2000 0.2098 142,541 -0.00(-1.08%)
Nov 24, 2023 0.2094 0.2183 0.1942 0.2121 20,668 +0.01(+5.10%)
Nov 22, 2023 0.2300 0.2338 0.2000 0.2018 170,554 -0.02(-7.09%)
Nov 21, 2023 0.1842 0.2400 0.1821 0.2172 487,436 +0.02(+12.02%)
Nov 20, 2023 0.1800 0.2150 0.1710 0.1939 1,348,139 +0.02(+11.82%)
Nov 17, 2023 0.1740 0.1780 0.1601 0.1734 267,062 +0.01(+5.09%)
Nov 16, 2023 0.1620 0.1732 0.1584 0.1650 49,471 +0.00(+1.85%)
Nov 15, 2023 0.1610 0.1740 0.1586 0.1620 51,026 +0.00(+0.62%)
Nov 14, 2023 0.1580 0.1792 0.1580 0.1610 58,527 -0.00(-1.83%)
Nov 13, 2023 0.1566 0.1685 0.1566 0.1640 50,562 +0.00(+2.50%)
Nov 10, 2023 0.1670 0.1678 0.1518 0.1600 111,089 -0.02(-9.09%)
Nov 09, 2023 0.1658 0.2050 0.1550 0.1760 1,341,032 +0.02(+10.69%)
Nov 08, 2023 0.1620 0.1620 0.1500 0.1590 77,561 +0.00(+0.00%)
Nov 07, 2023 0.1516 0.1590 0.1510 0.1590 58,998 +0.00(+0.00%)
Nov 06, 2023 0.1590 0.1590 0.1500 0.1590 40,742 +0.01(+3.72%)
Nov 03, 2023 0.1675 0.1799 0.1513 0.1533 319,366 -0.02(-9.82%)
Nov 02, 2023 0.1716 0.1847 0.1627 0.1700 31,052 -0.00(-0.41%)
Nov 01, 2023 0.1960 0.1960 0.1621 0.1707 156,914 -0.00(-0.70%)
Oct 31, 2023 0.1819 0.1819 0.1716 0.1719 19,452 -0.00(-2.61%)
Oct 30, 2023 0.1738 0.1801 0.1625 0.1765 47,455 -0.00(-1.18%)
Oct 27, 2023 0.1777 0.1888 0.1610 0.1786 328,950 -0.00(-2.19%)
Oct 26, 2023 0.1929 0.1950 0.1785 0.1826 58,084 -0.00(-0.11%)
Oct 25, 2023 0.1668 0.1856 0.1668 0.1828 99,240 +0.01(+3.28%)
Oct 24, 2023 0.1700 0.1870 0.1595 0.1770 257,573 +0.01(+5.61%)
Oct 23, 2023 0.1594 0.1758 0.1560 0.1676 346,193 +0.01(+6.89%)
Oct 20, 2023 0.1736 0.1736 0.1560 0.1568 143,097 -0.02(-12.40%)
Oct 19, 2023 0.1900 0.2011 0.1658 0.1790 417,112 -0.01(-6.72%)
Oct 18, 2023 0.1750 0.2340 0.1725 0.1919 1,846,808 +0.02(+9.66%)
Oct 17, 2023 0.1649 0.1768 0.1600 0.1750 156,940 +0.01(+8.63%)
Oct 16, 2023 0.1542 0.1685 0.1550 0.1611 230,225 +0.00(+1.32%)
Oct 13, 2023 0.1611 0.1793 0.1450 0.1590 592,890 -0.02(-11.12%)
Oct 12, 2023 0.1858 0.1858 0.1581 0.1789 1,167,002 +0.01(+7.77%)
Oct 11, 2023 0.1697 0.1854 0.1601 0.1660 266,116 -0.01(-5.14%)
Oct 10, 2023 0.1890 0.1890 0.1400 0.1750 304,828 -0.01(-3.31%)
Oct 09, 2023 0.2134 0.2134 0.1770 0.1810 670,060 -0.04(-17.73%)
Oct 06, 2023 0.2379 0.2485 0.1940 0.2200 1,817,230 +0.01(+4.22%)
Oct 05, 2023 0.2546 0.2546 0.2100 0.2111 200,103 -0.02(-9.86%)
Oct 04, 2023 0.2900 0.2950 0.2327 0.2342 489,609 -0.06(-20.07%)
Oct 03, 2023 0.3181 0.3200 0.2930 0.2930 154,716 -0.03(-7.89%)
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.