ETAO International Company Ltd (ETAO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -1.83 | -48.9304812834 | 3.74 | 7.29 | 1.7 | 683770 | 4.23892802 | CS |
| 26 | -7.29 | -79.2391304348 | 9.2 | 10 | 1.7 | 1067968 | 4.84872633 | CS |
| 52 | -14.688 | -88.4925894686 | 16.598 | 19.758 | 1.7 | 631817 | 5.47542749 | CS |
| 156 | -96.09 | -98.0510204082 | 98 | 112.592 | 1.7 | 675890 | 15.1606578 | CS |
| 260 | -96.09 | -98.0510204082 | 98 | 112.592 | 1.7 | 675890 | 15.1606578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1719354900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1719268500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1719009300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718922900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718750100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718663700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718404500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718318100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718231700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718145300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718058900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717799700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717713300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717626900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717540500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717454100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717194900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717108500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1717022100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716935700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716590100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716503700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716417300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716330900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1716244500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715985300 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715898900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715812500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715726100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715639700 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715380500 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715294100 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1715207700 | 1.91 | -0.89 | -31.79 | 2.8 | 3.02 | 1.7 | 346278 |
| 1715121300 | 2.8 | -0.3 | -9.68 | 2.99 | 3.2304 | 2.8 | 20140 |
| 1715034900 | 3.1 | -0.01 | -0.32 | 3.06 | 3.12 | 3.06 | 1428 |
| 1714775700 | 3.11 | 0.11 | 3.67 | 3 | 3.399 | 3 | 21167 |
| 1714689300 | 3 | -0.17 | -5.36 | 3.02 | 3.17 | 3 | 9470 |
| 1714602900 | 3.17 | 0.06 | 1.93 | 3.1 | 3.21 | 3.0501 | 9041 |
| 1714516500 | 3.11 | 0.06 | 1.97 | 3.0099999 | 3.1568 | 3.0099999 | 1887 |
| 1714430100 | 3.05 | 0.05 | 1.67 | 2.97 | 3.2799999 | 2.97 | 12289 |
| 1714170900 | 3 | 0.04 | 1.52 | 2.99 | 3.1 | 2.79 | 19203 |
| 1714084500 | 2.955 | 0.15 | 5.16 | 2.7599999 | 3.2667 | 2.7599999 | 36915 |
| 1713998100 | 2.81 | -0.11 | -3.77 | 2.85 | 2.9308 | 2.63 | 40069 |
| 1713911700 | 2.92 | -0.09 | -2.99 | 3.02 | 3.02 | 2.7900999 | 7345 |
| 1713825300 | 3.0099999 | -0.19 | -5.94 | 3.16 | 3.67 | 2.96 | 62977 |
| 1713566100 | 3.2 | -0.58 | -15.34 | 3.68 | 3.95 | 3.2 | 41682 |
| 1713479700 | 3.78 | 0.08 | 2.12 | 3.7 | 3.898 | 3.592 | 22998 |
| 1713393300 | 3.7014 | -0.04 | -1.16 | 4 | 4 | 3.6422 | 12539 |
| 1713306900 | 3.745 | -0.22 | -5.43 | 3.93 | 4.14 | 3.55 | 109845 |
| 1713220500 | 3.96 | -0.04 | -1.00 | 3.96 | 4.1999 | 3.89 | 44553 |
| 1712961300 | 4 | 0.08 | 2.04 | 3.91 | 4.2 | 3.71 | 48468 |
| 1712874900 | 3.92 | -0.43 | -9.89 | 4.12 | 4.22 | 3.51 | 66811 |
| 1712788500 | 4.35 | 0.53 | 13.87 | 3.51 | 4.59 | 3.51 | 295466 |
| 1712702100 | 3.82 | -0.52 | -11.98 | 4.05 | 4.26 | 3.51 | 346348 |
| 1712615700 | 4.34 | 1.85 | 74.16 | 2.41 | 7.29 | 2.41 | 16043425 |
| 1712356500 | 2.492 | -0.36 | -12.56 | 2.81 | 2.8227 | 2.4 | 62389 |
| 1712270100 | 2.85 | -0.67 | -19.03 | 3.51 | 3.98 | 2.725 | 85045 |
| 1712183700 | 3.52 | -0.28 | -7.37 | 3.74 | 3.75 | 3.52 | 10240 |
| 1712097300 | 3.8 | -0.07 | -1.81 | 3.76 | 3.96 | 3.6 | 6515 |
| 1712010900 | 3.87 | -0.33 | -7.86 | 3.81 | 4.25 | 3.81 | 25825 |
| 1711665300 | 4.2 | 0.2 | 5.00 | 3.96 | 4.21 | 3.65 | 49159 |
| 1711578900 | 4 | -0.5 | -11.11 | 4.25 | 4.475 | 3.88 | 45567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
