EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Aug 2023 |
USD |
8.879 |
8.9245 |
8.676 |
8.9245 |
8.9245 |
+0.502 (+5.96%)
|
11,904 |
| 25 Aug 2023 |
USD |
8.456 |
8.529 |
8.4225 |
8.4225 |
8.4225 |
-0.098 (-1.15%)
|
95 |
| 24 Aug 2023 |
USD |
8.5205 |
8.5205 |
8.5205 |
8.5205 |
8.5205 |
-0.075 (-0.88%)
|
0 |
| 23 Aug 2023 |
USD |
8.5 |
8.596 |
8.4639 |
8.596 |
8.596 |
+0.165 (+1.96%)
|
1,505 |
| 22 Aug 2023 |
USD |
8.555 |
8.578 |
8.422 |
8.431 |
8.431 |
+0.059 (+0.70%)
|
29,420 |
| 21 Aug 2023 |
USD |
8.39 |
8.39 |
8.372 |
8.372 |
8.372 |
0.0 (0.0%)
|
6 |
| 18 Aug 2023 |
USD |
8.401 |
8.401 |
8.3107 |
8.372 |
8.372 |
-0.228 (-2.65%)
|
4,547 |
| 17 Aug 2023 |
USD |
8.695 |
8.7067 |
8.579 |
8.6 |
8.6 |
-0.004 (-0.05%)
|
3,755 |
| 16 Aug 2023 |
USD |
8.688 |
8.688 |
8.6045 |
8.6045 |
8.6045 |
-0.105 (-1.21%)
|
23,567 |
| 15 Aug 2023 |
USD |
8.685 |
8.7095 |
8.685 |
8.7095 |
8.7095 |
-0.161 (-1.81%)
|
4,635 |
| 14 Aug 2023 |
USD |
8.87 |
8.87 |
8.87 |
8.87 |
8.87 |
-0.052 (-0.58%)
|
0 |
| 11 Aug 2023 |
USD |
8.922 |
8.9816 |
8.922 |
8.922 |
8.922 |
-0.421 (-4.51%)
|
3,335 |
| 10 Aug 2023 |
USD |
9.136 |
9.39 |
9.136 |
9.343 |
9.343 |
+0.284 (+3.14%)
|
4,616 |
| 9 Aug 2023 |
USD |
9.087 |
9.178 |
9.0585 |
9.0585 |
9.0585 |
+0.046 (+0.51%)
|
508 |
| 8 Aug 2023 |
USD |
9.128 |
9.166 |
9.0125 |
9.0125 |
9.0125 |
-0.153 (-1.67%)
|
44,510 |
| 7 Aug 2023 |
USD |
9.297 |
9.375 |
9.141 |
9.1655 |
9.1655 |
-0.162 (-1.74%)
|
18,559 |
| 4 Aug 2023 |
USD |
9.286 |
9.3275 |
9.246 |
9.3275 |
9.3275 |
-0.027 (-0.29%)
|
6,312 |
| 3 Aug 2023 |
USD |
9.063 |
9.3545 |
9.063 |
9.3545 |
9.3545 |
+0.281 (+3.09%)
|
2,935 |
| 2 Aug 2023 |
USD |
9.125 |
9.125 |
9.05 |
9.074 |
9.074 |
-0.349 (-3.71%)
|
1,332 |
| 1 Aug 2023 |
USD |
9.46 |
9.529 |
9.4235 |
9.4235 |
9.4235 |
-0.123 (-1.29%)
|
2,857 |
| 31 Jul 2023 |
USD |
9.4418 |
9.547 |
9.4418 |
9.547 |
9.547 |
+0.118 (+1.26%)
|
15,967 |
| 28 Jul 2023 |
USD |
9.298 |
9.4285 |
9.298 |
9.4285 |
9.4285 |
+0.266 (+2.90%)
|
3,477 |
| 27 Jul 2023 |
USD |
9.215 |
9.215 |
9.071 |
9.163 |
9.163 |
+0.052 (+0.57%)
|
22,408 |
| 26 Jul 2023 |
USD |
9.1 |
9.111 |
9.1 |
9.111 |
9.111 |
+0.084 (+0.93%)
|
16,648 |
| 25 Jul 2023 |
USD |
9 |
9.12 |
9 |
9.027 |
9.027 |
+0.067 (+0.74%)
|
20,739 |
| 24 Jul 2023 |
USD |
8.888 |
8.9605 |
8.6469 |
8.9605 |
8.9605 |
+0.189 (+2.15%)
|
114 |
| 21 Jul 2023 |
USD |
8.808 |
8.811 |
8.7715 |
8.7715 |
8.7715 |
+0.013 (+0.14%)
|
651 |
| 20 Jul 2023 |
USD |
8.808 |
8.808 |
8.759 |
8.759 |
8.759 |
-0.135 (-1.52%)
|
5,096 |
| 19 Jul 2023 |
USD |
8.885 |
8.894 |
8.885 |
8.894 |
8.894 |
+0.075 (+0.85%)
|
50 |
| 18 Jul 2023 |
USD |
8.857 |
8.857 |
8.819 |
8.819 |
8.819 |
-0.078 (-0.88%)
|
899 |
