Dark

ETAO
Etao International Co., Ltd.
stock NASDAQ

Inactive

May 8, 2024

1.91USD-31.786%(-0.89)365,756

Pre-market

0.00USD-100.000%(-2.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-08	2.8000	3.0200	1.7000	1.9100	-31.786%	365,756	0.000%
2024-05-07	2.9900	3.2304	2.8000	2.8000	-9.677%	20,300	-31.786%
2024-05-06	3.1019	3.1200	3.1000	3.1000	-0.322%	1,428	-38.387%
2024-05-03	3.0000	3.3990	3.0000	3.1100	+3.667%	21,167	-38.585%
2024-05-02	3.0200	3.1000	3.0000	3.0000	-5.363%	9,485	-36.333%
2024-05-01	3.1600	3.2100	3.0501	3.1700	+1.929%	9,041	-39.748%
2024-04-30	3.0600	3.1568	3.0600	3.1100	+1.967%	1,887	-38.585%
2024-04-29	2.9700	3.2800	2.9700	3.0500	+1.667%	12,289	-37.377%
2024-04-26	2.9900	3.1000	2.7900	3.0000	+1.523%	19,278	-36.333%
2024-04-25	2.7910	3.2667	2.7900	2.9550	+5.160%	37,157	-35.364%
2024-04-24	2.8500	2.9308	2.6300	2.8100	-3.767%	40,069	-32.028%
2024-04-23	3.0100	3.0100	2.7901	2.9200	-2.990%	7,450	-34.589%
2024-04-22	3.4100	3.6700	2.9600	3.0100	-5.938%	63,087	-36.545%
2024-04-19	3.6800	3.9500	3.2000	3.2000	-15.344%	41,682	-40.313%
2024-04-18	3.7000	3.8980	3.5920	3.7800	+2.124%	22,998	-49.471%
2024-04-17	4.0000	4.0000	3.6422	3.7014	-1.164%	12,539	-48.398%
2024-04-16	3.9300	4.1400	3.5500	3.7450	-5.429%	110,199	-48.999%
2024-04-15	3.9600	4.1999	3.8900	3.9600	-1.000%	44,597	-51.768%
2024-04-12	3.9100	4.2000	3.7100	4.0000	+2.041%	48,484	-52.250%
2024-04-11	4.1200	4.2200	3.5100	3.9200	-9.885%	66,829	-51.276%
2024-04-10	3.5100	4.5900	3.5100	4.3500	+13.874%	297,161	-56.092%
2024-04-09	4.0500	4.2600	3.5100	3.8200	-11.982%	346,539	-50.000%
2024-04-08	2.4100	7.2900	2.4100	4.3400	+74.157%	16,058,944	-55.991%
2024-04-05	2.8100	2.8227	2.4000	2.4920	-12.561%	62,544	-23.355%
2024-04-04	3.5100	3.9800	2.7250	2.8500	-19.034%	85,434	-32.982%
2024-04-03	3.7154	3.7500	3.5200	3.5200	-7.368%	10,258	-45.739%
2024-04-02	3.7600	3.9600	3.6000	3.8000	-1.809%	6,529	-49.737%
2024-04-01	3.8100	4.2500	3.8100	3.8700	-7.857%	26,041	-50.646%
2024-03-28	3.9600	4.2100	3.6500	4.2000	+5.000%	49,679	-54.524%
2024-03-27	4.4400	4.4750	3.8800	4.0000	-11.111%	46,025	-52.250%
2024-03-26	4.2200	5.4200	4.0901	4.5000	-11.799%	62,783	-57.556%
2024-03-25	4.9260	5.4000	4.2360	5.1020	-95.098%	43,534	-62.564%
2024-03-22	104.0000	111.7200	98.4400	104.0800	-3.630%	2,516	-98.165%
2024-03-21	98.6800	118.0000	98.1600	108.0000	0.000%	11,146	-98.231%
2024-03-20	138.2000	142.0000	89.4800	108.0000	+91.761%	148,869	-98.231%
2024-03-19	57.1200	60.6000	53.6000	56.3200	+4.451%	32,906	-96.609%
2024-03-18	56.0000	60.2800	53.3600	53.9200	+1.125%	248	-96.458%
2024-03-15	52.5200	56.6800	52.5200	53.3200	+1.523%	150	-96.418%
2024-03-14	59.6400	59.9200	52.4000	52.5200	-9.511%	285	-96.363%
2024-03-13	56.4680	62.6400	52.8000	58.0400	-8.106%	430	-96.709%
2024-03-12	60.0000	67.1600	52.0000	63.1600	+2.934%	704	-96.976%
2024-03-11	69.2000	70.3200	60.7200	61.3600	-12.742%	395	-96.887%
2024-03-08	65.3200	71.6000	64.8000	70.3200	+0.457%	243	-97.284%
2024-03-07	69.6000	70.9200	64.8000	70.0000	+8.628%	277	-97.271%
2024-03-06	64.4400	70.1200	64.4400	64.4400	+0.625%	30	-97.036%
2024-03-05	66.4000	73.8800	64.0400	64.0400	-7.564%	140	-97.017%
2024-03-04	68.5600	72.0000	66.4000	69.2800	-2.697%	81	-97.243%
2024-03-01	72.0000	72.0000	66.4000	71.2000	+7.229%	120	-97.317%
2024-02-29	68.4800	71.9200	66.4000	66.4000	-4.543%	206	-97.123%
2024-02-28	68.4400	70.8400	66.4000	69.5600	+0.173%	138	-97.254%
2024-02-27	72.4400	80.0000	68.3600	69.4400	-6.365%	75	-97.249%
2024-02-26	77.0000	81.7040	66.4000	74.1600	-6.647%	900	-97.424%
2024-02-23	76.4000	85.0000	76.4000	79.4400	-0.700%	28	-97.596%
2024-02-22	75.0400	81.6400	74.8000	80.0000	+6.610%	174	-97.613%
2024-02-21	75.2000	87.2800	74.8000	75.0400	-5.729%	93	-97.455%
2024-02-20	84.0000	86.0000	79.6000	79.6000	-3.021%	103	-97.601%
2024-02-16	80.4400	88.0000	80.4400	82.0800	-11.931%	162	-97.673%
2024-02-15	84.2000	93.2400	77.9600	93.2000	+16.267%	46	-97.951%
2024-02-14	90.3600	90.3600	76.6400	80.1600	-4.888%	78	-97.617%
2024-02-13	90.0000	91.4000	80.2000	84.2800	-7.750%	93	-97.734%
2024-02-12	88.0000	100.0000	82.5200	91.3600	+4.245%	59	-97.909%
2024-02-09	88.0000	97.5200	81.9200	87.6400	-14.112%	233	-97.821%
2024-02-08	108.0000	111.9600	80.7200	102.0400	+21.470%	292	-98.128%
2024-02-07	81.2400	100.0000	77.1600	84.0040	-6.662%	155	-97.726%
2024-02-06	90.0000	95.7600	88.0000	90.0000	-0.044%	140	-97.878%
2024-02-05	88.2000	125.2400	76.0000	90.0400	+10.750%	663	-97.879%
2024-02-02	92.0000	108.0000	72.4000	81.3000	-14.601%	257	-97.651%
2024-02-01	92.8000	100.0000	92.5600	95.2000	-4.838%	138	-97.994%
2024-01-31	100.0000	113.7000	100.0000	100.0400	-1.224%	56	-98.091%
2024-01-30	92.0000	104.0000	92.0000	101.2800	+7.836%	82	-98.114%
2024-01-29	88.1600	94.9600	88.1600	93.9200	+3.619%	18	-97.966%
2024-01-26	85.3600	92.3200	85.3600	90.6400	+3.000%	11	-97.893%
2024-01-25	94.8000	95.2000	82.2000	88.0000	-6.103%	230	-97.830%
2024-01-24	93.8400	111.8400	88.4000	93.7200	+6.162%	302	-97.962%
2024-01-23	99.8800	100.0000	84.8800	88.2800	-18.259%	228	-97.836%
2024-01-22	102.9200	108.0000	102.9200	108.0000	+0.746%	6	-98.231%
2024-01-19	107.2000	109.6000	107.2000	107.2000	+0.112%	155	-98.218%
2024-01-18	107.6000	107.9200	104.0000	107.0800	-1.072%	29	-98.216%
2024-01-17	105.0000	108.2400	104.0000	108.2400	+3.125%	4	-98.235%
2024-01-16	108.4800	112.4400	100.4800	104.9600	+3.593%	58	-98.180%
2024-01-12	100.2800	130.6800	100.2800	101.3200	-3.062%	76	-98.115%
2024-01-11	111.9600	111.9600	104.5200	104.5200	-7.340%	102	-98.173%
2024-01-10	112.0000	115.6000	112.0000	112.8000	-1.674%	34	-98.307%
2024-01-09	108.0000	125.0000	108.0000	114.7200	-5.967%	72	-98.335%
2024-01-08	136.0000	136.0000	112.0000	122.0000	-14.326%	352	-98.434%
2024-01-05	142.1200	152.4400	142.1200	142.4000	-3.784%	56	-98.659%
2024-01-04	152.0000	154.2800	144.0000	148.0000	-2.632%	154	-98.709%
2024-01-03	180.0000	184.0000	152.0000	152.0000	-20.998%	622	-98.743%
2024-01-02	180.0000	192.4000	180.0000	192.4000	+6.889%	17	-99.007%
2023-12-29	180.0000	192.4400	176.6400	180.0000	-2.227%	211	-98.939%
2023-12-28	184.0000	195.4400	180.4800	184.1000	-6.052%	34	-98.963%
2023-12-27	196.0000	196.0000	180.4400	195.9600	-2.020%	182	-99.025%
2023-12-26	184.0000	200.0000	168.4800	200.0000	+6.952%	163	-99.045%
2023-12-22	180.0000	187.0000	176.4400	187.0000	-3.608%	113	-98.979%
2023-12-21	187.8000	195.8800	160.0000	194.0000	+0.207%	214	-99.015%
2023-12-20	170.7200	199.9200	168.4400	193.6000	+10.000%	836	-99.013%
2023-12-19	116.0000	186.8000	100.6000	176.0000	-4.348%	3,064	-98.915%
2023-12-18	168.0000	191.7200	168.0000	184.0000	+9.368%	409	-98.962%
2023-12-15	163.1200	194.3200	159.4000	168.2400	+2.912%	670	-98.865%
2023-12-14	156.0000	164.0000	152.0400	163.4800	+4.795%	130	-98.832%
2023-12-13	160.0000	160.0000	151.5600	156.0000	-2.207%	192	-98.776%
2023-12-12	158.0000	159.5200	147.5200	159.5200	+0.962%	199	-98.803%
2023-12-11	146.4000	159.5200	142.2000	158.0000	+0.127%	120	-98.791%
2023-12-08	153.0400	157.8000	142.4000	157.8000	-1.375%	292	-98.790%
2023-12-07	150.2000	160.0000	141.3600	160.0000	+0.503%	159	-98.806%
2023-12-06	147.5200	159.2000	140.0000	159.2000	+14.532%	418	-98.800%
2023-12-05	138.8400	146.7200	118.4000	139.0000	+8.866%	364	-98.626%
2023-12-04	143.5600	151.6000	124.0000	127.6800	-13.730%	624	-98.504%
2023-12-01	157.6000	157.6000	124.0000	148.0000	-7.245%	565	-98.709%
2023-11-30	108.8400	168.0800	104.6000	159.5600	+42.210%	2,711	-98.803%
2023-11-29	95.3600	114.2000	95.2000	112.2000	+10.870%	726	-98.298%
2023-11-28	80.4000	111.9600	80.0000	101.2000	+20.591%	2,892	-98.113%
2023-11-27	92.0000	92.7200	80.0000	83.9200	-1.084%	357	-97.724%
2023-11-24	83.7600	87.3200	77.6600	84.8400	+5.104%	52	-97.749%
2023-11-22	92.0000	93.5200	80.0000	80.7200	-7.090%	426	-97.634%
2023-11-21	73.6800	96.0000	72.8400	86.8800	+12.017%	1,219	-97.802%
2023-11-20	71.2000	86.0000	68.4000	77.5600	+11.822%	3,370	-97.537%
2023-11-17	69.6000	71.2000	64.0400	69.3600	+5.091%	668	-97.246%
2023-11-16	64.8000	69.2800	63.3600	66.0000	+1.852%	124	-97.106%
2023-11-15	64.4000	69.6000	63.4400	64.8000	+0.621%	128	-97.052%
2023-11-14	63.2000	71.6800	63.2000	64.4000	-1.829%	151	-97.034%
2023-11-13	62.6400	67.4000	62.6400	65.6000	+2.500%	126	-97.088%
2023-11-10	66.8000	67.1200	60.7200	64.0000	-9.091%	278	-97.016%
2023-11-09	66.3200	82.0000	62.0000	70.4000	+10.692%	3,354	-97.287%
2023-11-08	64.8000	64.8000	60.0000	63.6000	0.000%	194	-96.997%
2023-11-07	60.6400	63.6000	60.4000	63.6000	0.000%	147	-96.997%
2023-11-06	63.6000	63.6000	60.0000	63.6000	+3.718%	102	-96.997%
2023-11-03	67.0000	71.9600	60.5200	61.3200	-9.824%	798	-96.885%
2023-11-02	68.6400	73.8800	65.0800	68.0000	-0.410%	78	-97.191%
2023-11-01	78.4000	78.4000	64.8400	68.2800	-0.698%	392	-97.203%
2023-10-31	72.7600	72.7600	68.6400	68.7600	-2.606%	49	-97.222%
2023-10-30	69.5200	72.0400	65.0000	70.6000	-1.176%	119	-97.295%
2023-10-27	71.0800	75.5060	64.4000	71.4400	-2.191%	822	-97.326%
2023-10-26	77.1600	78.0000	71.4000	73.0400	-0.109%	145	-97.385%
2023-10-25	66.7200	74.2400	66.7200	73.1200	+3.277%	248	-97.388%
2023-10-24	68.0000	74.8000	63.8000	70.8000	+5.609%	646	-97.302%
2023-10-23	63.7600	70.3200	62.4000	67.0400	+6.888%	867	-97.151%
2023-10-20	69.4400	69.4400	62.4000	62.7200	-12.402%	358	-96.955%
2023-10-19	76.0000	80.4400	66.3200	71.6000	-6.722%	1,043	-97.332%
2023-10-18	70.0000	93.6000	69.0000	76.7600	+9.657%	4,630	-97.512%
2023-10-17	65.9600	70.7200	64.0000	70.0000	+8.628%	398	-97.271%
2023-10-16	61.6800	67.4000	61.6800	64.4400	+1.321%	576	-97.036%
2023-10-13	64.4400	71.7200	58.0000	63.6000	-11.124%	1,482	-96.997%
2023-10-12	74.3200	74.3200	63.2400	71.5600	+7.771%	2,922	-97.331%
2023-10-11	67.8800	74.1600	64.0400	66.4000	-5.143%	667	-97.123%
2023-10-10	75.6000	75.6000	56.0000	70.0000	-3.315%	768	-97.271%
2023-10-09	85.3600	85.3600	70.8000	72.4000	-17.727%	1,682	-97.362%
2023-10-06	95.1600	99.4000	77.5840	88.0000	+4.216%	4,543	-97.830%
2023-10-05	101.8400	101.8400	84.0000	84.4400	-9.863%	500	-97.738%
2023-10-04	117.2000	118.0000	93.0800	93.6800	-20.068%	1,225	-97.961%
2023-10-03	127.2400	128.0000	117.2000	117.2000	-7.891%	387	-98.370%
2023-10-02	132.0400	136.4000	127.2000	127.2400	-3.635%	242	-98.499%
2023-09-29	144.0000	147.5200	132.0000	132.0400	-9.562%	275	-98.553%
2023-09-28	148.4000	155.9600	143.4800	146.0000	-1.538%	285	-98.692%
2023-09-27	148.1600	156.0000	148.1600	148.2800	-3.889%	36	-98.712%
2023-09-26	151.2000	156.0000	147.0800	154.2800	-1.103%	369	-98.762%
2023-09-25	151.2000	167.5200	151.2000	156.0000	-7.143%	286	-98.776%
2023-09-22	140.0000	175.1600	139.4800	168.0000	+20.000%	1,468	-98.863%
2023-09-21	137.0000	140.0000	134.0000	140.0000	+2.941%	65	-98.636%
2023-09-20	140.0000	140.0000	134.0000	136.0000	-2.857%	99	-98.596%
2023-09-19	130.4000	140.0000	130.2000	140.0000	+11.288%	339	-98.636%
2023-09-18	124.4000	132.0800	124.4000	125.8000	+1.681%	329	-98.482%
2023-09-15	124.0000	128.8800	123.2000	123.7200	-0.226%	278	-98.456%
2023-09-14	123.2800	124.0000	119.9200	124.0000	+0.535%	65	-98.460%
2023-09-13	120.0000	126.8000	118.0000	123.3400	+5.962%	281	-98.451%
2023-09-12	120.0000	120.0000	116.0000	116.4000	+0.310%	468	-98.359%
2023-09-11	120.0000	127.4000	116.0000	116.0400	-1.993%	633	-98.354%
2023-09-08	116.8000	134.5200	107.7200	118.4000	-1.661%	389	-98.387%
2023-09-07	109.6000	128.0000	109.4400	120.4000	+9.854%	638	-98.414%
2023-09-06	134.5200	136.0000	105.6000	109.6000	-14.375%	913	-98.257%
2023-09-05	144.4000	152.0000	128.0000	128.0000	-11.480%	418	-98.508%
2023-09-01	144.0620	149.8000	140.4000	144.6000	+1.688%	167	-98.679%
2023-08-31	150.0000	151.8800	140.4000	142.2000	-5.200%	313	-98.657%
2023-08-30	164.0400	180.0000	144.4400	150.0000	-14.792%	1,159	-98.727%
2023-08-29	188.0000	315.9600	156.4400	176.0400	-4.264%	5,940	-98.915%
2023-08-28	179.7200	187.9600	156.1600	183.8800	+16.764%	284	-98.961%
2023-08-25	156.0000	172.0000	156.0000	157.4800	-3.952%	313	-98.787%
2023-08-24	171.6000	171.7600	156.0000	163.9600	+5.103%	195	-98.835%
2023-08-23	142.0000	172.0000	142.0000	156.0000	+11.429%	417	-98.776%
2023-08-22	157.2000	157.2000	140.0000	140.0000	-16.627%	357	-98.636%
2023-08-21	170.5200	176.0000	160.1600	167.9200	+1.035%	415	-98.863%
2023-08-18	173.6000	179.9600	164.4400	166.2000	-4.483%	191	-98.851%
2023-08-17	184.6000	320.0000	168.0400	174.0000	-8.034%	4,445	-98.902%
2023-08-16	176.4000	195.1600	176.4000	189.2000	+0.638%	22	-98.990%
2023-08-15	176.0400	188.7600	176.0000	188.0000	-6.000%	80	-98.984%
2023-08-14	176.0000	200.0000	172.0000	200.0000	+13.636%	215	-99.045%
2023-08-11	176.4000	183.9600	174.4640	176.0000	-2.222%	60	-98.915%
2023-08-10	179.2000	182.8000	176.0000	180.0000	+2.273%	33	-98.939%
2023-08-09	184.6400	203.9600	172.0000	176.0000	-6.602%	249	-98.915%
2023-08-08	185.6000	199.8000	185.6000	188.4400	-5.780%	68	-98.986%
2023-08-07	200.0000	217.5600	180.4000	200.0000	-0.220%	199	-99.045%
2023-08-04	219.6000	219.7200	196.6400	200.4400	-7.187%	46	-99.047%
2023-08-03	216.4000	235.9600	197.2800	215.9600	-1.478%	379	-99.116%
2023-08-02	238.4000	240.0000	212.0400	219.2000	-3.893%	261	-99.129%
2023-08-01	214.8000	228.0800	200.4000	228.0800	+14.040%	634	-99.163%
2023-07-31	182.8000	207.4800	180.1200	200.0000	+11.483%	416	-99.045%
2023-07-28	184.1200	211.7600	176.3200	179.4000	-4.979%	334	-98.935%
2023-07-27	201.3600	208.0000	184.4000	188.8000	-3.299%	164	-98.988%
2023-07-26	224.9200	224.9200	195.2000	195.2400	-12.839%	637	-99.022%
2023-07-25	190.0000	252.0000	184.0000	224.0000	+12.247%	2,503	-99.147%
2023-07-24	191.6000	340.0000	188.4000	199.5600	+6.172%	16,066	-99.043%
2023-07-21	186.0000	187.9600	173.3200	187.9600	-0.021%	181	-98.984%
2023-07-20	182.3600	191.6000	180.4000	188.0000	0.000%	180	-98.984%
2023-07-19	182.4000	217.3600	182.4000	188.0000	+2.174%	332	-98.984%
2023-07-18	202.6800	202.6800	173.8800	184.0000	-5.194%	120	-98.962%
2023-07-17	186.2400	206.1600	184.2000	194.0800	-2.746%	216	-99.016%
2023-07-14	197.5400	204.0000	188.0000	199.5600	+5.901%	119	-99.043%
2023-07-13	206.0000	215.2000	176.0400	188.4400	-9.751%	368	-98.986%
2023-07-12	220.8000	228.6800	204.4800	208.8000	-6.836%	113	-99.085%
2023-07-11	204.7200	241.4000	204.5200	224.1200	+8.627%	31	-99.148%
2023-07-10	208.0400	228.7600	202.0000	206.3200	-7.030%	284	-99.074%
2023-07-07	228.0000	247.4400	220.0000	221.9200	-3.530%	205	-99.139%
2023-07-06	224.0400	250.4000	224.0400	230.0400	-4.468%	343	-99.170%
2023-07-05	256.0000	273.2000	227.9600	240.8000	-5.938%	155	-99.207%
2023-07-03	257.7600	286.9400	256.0000	256.0000	-2.290%	69	-99.254%
2023-06-30	260.4400	271.8800	260.4000	262.0000	+0.614%	28	-99.271%
2023-06-29	303.2000	313.4800	260.0000	260.4000	-11.429%	239	-99.267%
2023-06-28	312.0000	332.2400	288.4000	294.0000	-5.890%	235	-99.350%
2023-06-27	333.8800	350.6800	296.4800	312.4000	-10.763%	430	-99.389%
2023-06-26	331.9600	395.1600	314.7600	350.0800	-1.275%	722	-99.454%
2023-06-23	268.0000	440.0000	260.0000	354.6000	+30.387%	7,145	-99.461%
2023-06-22	264.0000	272.0000	260.4000	271.9600	+1.980%	122	-99.298%
2023-06-21	260.0000	275.2000	256.0400	266.6800	+1.092%	253	-99.284%
2023-06-20	236.5600	264.0000	224.0000	263.8000	+11.289%	218	-99.276%
2023-06-16	248.0000	255.9600	236.0000	237.0400	-4.481%	173	-99.194%
2023-06-15	216.0000	279.6000	215.2000	248.1600	+12.290%	818	-99.230%
2023-06-14	196.0000	237.9600	196.0000	221.0000	+13.941%	797	-99.136%
2023-06-13	193.8200	199.8800	184.8000	193.9600	-0.859%	276	-99.015%
2023-06-12	184.0000	199.9200	184.0000	195.6400	+7.471%	460	-99.024%
2023-06-09	190.0000	198.4000	180.0000	182.0400	-3.967%	359	-98.951%
2023-06-08	178.4000	192.0000	172.4400	189.5600	+5.335%	213	-98.992%
2023-06-07	177.2000	182.0800	172.0000	179.9600	+3.831%	145	-98.939%
2023-06-06	177.2000	188.0600	172.0000	173.3200	-1.366%	168	-98.898%
2023-06-05	184.0400	187.9600	174.0000	175.7200	+2.139%	251	-98.913%
2023-06-02	184.0000	184.0000	172.0000	172.0400	-2.250%	124	-98.890%
2023-06-01	175.0800	190.0800	172.8000	176.0000	-4.431%	196	-98.915%
2023-05-31	172.0000	187.6000	168.0000	184.1600	+7.520%	420	-98.963%
2023-05-30	188.0000	188.0000	171.2400	171.2800	-2.726%	177	-98.885%
2023-05-26	187.6400	191.9600	176.0000	176.0800	-6.856%	372	-98.915%
2023-05-25	215.9600	219.1200	178.0000	189.0400	-10.797%	262	-98.990%
2023-05-24	214.8000	219.9600	204.8000	211.9200	+3.275%	236	-99.099%
2023-05-23	220.0000	222.0000	205.2000	205.2000	-6.812%	410	-99.069%
2023-05-22	242.0000	255.0000	220.2000	220.2000	-10.049%	242	-99.133%
2023-05-19	260.4800	267.9600	242.0000	244.8000	-8.629%	203	-99.220%
2023-05-18	262.0000	268.0000	258.0380	267.9200	+2.730%	138	-99.287%
2023-05-17	254.8000	276.0000	254.8000	260.8000	-0.015%	143	-99.268%
2023-05-16	272.0000	280.0000	260.4000	260.8400	-0.458%	118	-99.268%
2023-05-15	249.2400	268.0000	249.2400	262.0400	+3.003%	502	-99.271%
2023-05-12	272.8400	279.0020	253.2400	254.4000	-6.745%	169	-99.249%
2023-05-11	276.0000	288.0000	272.0000	272.8000	-1.159%	226	-99.300%
2023-05-10	280.0000	287.6000	272.4400	276.0000	-0.289%	117	-99.308%
2023-05-09	291.3600	297.8000	272.4000	276.8000	-5.205%	385	-99.310%
2023-05-08	314.6000	314.6000	292.0000	292.0000	-1.763%	441	-99.346%
2023-05-05	316.7200	331.2000	294.0800	297.2400	-3.494%	323	-99.357%
2023-05-04	303.8800	343.9600	303.8800	308.0000	-2.148%	205	-99.380%
2023-05-03	340.0000	349.0340	292.0000	314.7600	-9.541%	908	-99.393%
2023-05-02	396.3600	416.0000	340.0000	347.9600	-13.871%	1,211	-99.451%
2023-05-01	444.0000	460.0000	388.0000	404.0000	-9.821%	823	-99.527%
2023-04-28	444.0000	496.0000	380.0000	448.0000	0.000%	3,750	-99.574%
2023-04-27	404.0000	448.0000	374.0400	448.0000	-5.085%	4,141	-99.574%
2023-04-26	324.0000	496.0000	312.0000	472.0000	+57.333%	43,034	-99.595%
2023-04-25	372.0000	372.0000	288.0400	300.0000	-16.667%	2,734	-99.363%
2023-04-24	311.6000	364.0000	292.6400	360.0000	+18.734%	2,495	-99.469%
2023-04-21	300.0000	356.0000	264.0000	303.2000	+0.106%	2,094	-99.370%
2023-04-20	303.8000	308.0000	286.0000	302.8800	-3.295%	264	-99.369%
2023-04-19	283.8000	319.2000	280.0000	313.2000	+3.530%	325	-99.390%
2023-04-18	296.0000	316.0000	280.4000	302.5200	+0.172%	324	-99.369%
2023-04-17	324.0000	348.0000	248.0000	302.0000	-11.176%	1,674	-99.368%
2023-04-14	368.0000	424.0000	328.4800	340.0000	+6.703%	3,104	-99.438%
2023-04-13	312.0000	340.0000	312.0000	318.6400	-1.776%	357	-99.401%
2023-04-12	348.0000	360.0000	324.0000	324.4000	-7.314%	346	-99.411%
2023-04-11	359.1600	379.6800	324.0000	350.0000	-7.798%	1,090	-99.454%
2023-04-10	512.0000	512.0000	348.8000	379.6000	-23.468%	1,062	-99.497%
2023-04-06	572.0000	572.0000	476.0000	496.0000	-10.145%	453	-99.615%
2023-04-05	572.0000	572.0000	520.0000	552.0000	-1.429%	261	-99.654%
2023-04-04	620.0000	627.9600	512.0000	560.0000	-11.950%	382	-99.659%
2023-04-03	632.0000	659.6000	612.0000	636.0000	0.000%	350	-99.700%
2023-03-31	632.0000	644.0000	612.0400	636.0000	-0.625%	505	-99.700%
2023-03-30	636.0000	650.0000	620.6400	640.0000	0.000%	542	-99.702%
2023-03-29	692.0000	720.0000	636.0000	640.0000	-6.433%	466	-99.702%
2023-03-28	668.0000	704.0000	668.0000	684.0000	+1.183%	91	-99.721%
2023-03-27	704.0000	728.0000	668.0000	676.0000	-3.977%	167	-99.717%
2023-03-24	663.9200	744.0000	656.0000	704.0000	+6.024%	388	-99.729%
2023-03-23	676.0000	700.0000	648.0000	664.0000	-2.353%	229	-99.712%
2023-03-22	716.0000	736.0000	672.0000	680.0000	-5.028%	228	-99.719%
2023-03-21	680.0000	732.0000	672.0000	716.0000	+2.286%	438	-99.733%
2023-03-20	672.0000	740.0000	664.0000	700.0000	+1.156%	263	-99.727%
2023-03-17	696.0000	732.0000	664.0000	692.0000	-7.487%	505	-99.724%
2023-03-16	776.0000	792.0000	684.0000	748.0000	-2.604%	1,067	-99.745%
2023-03-15	624.0000	820.0000	612.0000	768.0000	+21.519%	3,935	-99.751%
2023-03-14	636.0000	716.0000	616.0000	632.0000	-3.659%	521	-99.698%
2023-03-13	696.0000	756.0000	604.0000	656.0000	-10.870%	701	-99.709%
2023-03-10	756.0000	799.4800	728.0000	736.0000	-10.680%	733	-99.740%
2023-03-09	792.0000	920.0000	787.9200	824.0000	+8.995%	1,596	-99.768%
2023-03-08	1,328.0000	1,516.0000	724.0000	756.0000	-40.752%	6,037	-99.747%
2023-03-07	968.0000	1,304.0000	920.0000	1,276.0000	+30.738%	3,332	-99.850%
2023-03-06	780.0000	1,246.2400	776.0000	976.0000	+7.965%	6,526	-99.804%
2023-03-03	600.0000	1,108.0000	599.4400	904.0000	+48.197%	14,912	-99.789%
2023-03-02	680.0000	743.8400	600.0000	610.0000	-13.352%	1,201	-99.687%
2023-03-01	816.0000	820.0000	596.0000	704.0000	-22.807%	3,560	-99.729%
2023-02-28	984.0000	1,142.3600	812.0000	912.0000	-12.308%	1,513	-99.791%
2023-02-27	1,212.0000	1,268.0000	958.0000	1,040.0000	-23.304%	1,969	-99.816%
2023-02-24	1,612.0000	1,780.0000	1,300.0000	1,356.0000	-10.554%	5,230	-99.859%
2023-02-23	1,884.0000	2,251.8400	1,300.0000	1,516.0000	-15.778%	5,093	-99.874%
2023-02-22	1,248.0000	1,820.0000	1,184.0000	1,800.0000	0.000%	2,091	-99.894%

.dark-mode .ZnrY5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnrY5X{ color: #333333; background-color: white; border: 2px solid #333333; }ETAOEtao International Co., Ltd.stock NASDAQ

ETAO
Etao International Co., Ltd.
stock NASDAQ