Skip to main content
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 (%)
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%)
Oct 02, 2023 0.3301 0.3410 0.3180 0.3181 96,861 -0.01(-3.64%)
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%)
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.