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 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%)
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.