EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2023 |
USD |
9.033 |
9.09 |
9.033 |
9.0675 |
9.0675 |
+0.034 (+0.37%)
|
23,227 |
| 3 Mar 2023 |
USD |
8.998 |
9.034 |
8.998 |
9.034 |
9.034 |
+0.119 (+1.33%)
|
1,149 |
| 2 Mar 2023 |
USD |
8.8 |
8.915 |
8.8 |
8.915 |
8.915 |
+0.065 (+0.73%)
|
2,000 |
| 1 Mar 2023 |
USD |
9.021 |
9.054 |
8.85 |
8.85 |
8.85 |
+0.213 (+2.47%)
|
36,593 |
| 28 Feb 2023 |
USD |
8.563 |
8.637 |
8.563 |
8.637 |
8.637 |
-0.006 (-0.07%)
|
3,153 |
| 27 Feb 2023 |
USD |
8.556 |
8.679 |
8.556 |
8.643 |
8.643 |
+0.147 (+1.73%)
|
2,088 |
| 24 Feb 2023 |
USD |
8.666 |
8.666 |
8.496 |
8.496 |
8.496 |
-0.252 (-2.88%)
|
18,931 |
| 23 Feb 2023 |
USD |
8.889 |
8.961 |
8.748 |
8.748 |
8.748 |
+0.001 (+0.01%)
|
56,871 |
| 22 Feb 2023 |
USD |
8.76 |
8.886 |
8.708 |
8.747 |
8.747 |
-0.08 (-0.91%)
|
49,707 |
| 21 Feb 2023 |
USD |
9.032 |
9.032 |
8.827 |
8.827 |
8.827 |
-0.399 (-4.32%)
|
9,955 |
| 20 Feb 2023 |
USD |
9.236 |
9.269 |
9.2197 |
9.226 |
9.226 |
+0.139 (+1.53%)
|
400 |
| 17 Feb 2023 |
USD |
9.199 |
9.21 |
9.081 |
9.087 |
9.087 |
-0.316 (-3.36%)
|
254,729 |
| 16 Feb 2023 |
USD |
9.357 |
9.4625 |
9.337 |
9.4025 |
9.4025 |
+0.118 (+1.28%)
|
356 |
| 15 Feb 2023 |
USD |
9.25 |
9.284 |
9.175 |
9.284 |
9.284 |
-0.007 (-0.08%)
|
494 |
| 14 Feb 2023 |
USD |
9.298 |
9.3178 |
9.245 |
9.291 |
9.291 |
-0.126 (-1.34%)
|
85,292 |
| 13 Feb 2023 |
USD |
9.37 |
9.417 |
9.3388 |
9.417 |
9.417 |
+0.118 (+1.27%)
|
70,457 |
| 10 Feb 2023 |
USD |
9.396 |
9.4 |
9.278 |
9.2985 |
9.2985 |
-0.297 (-3.10%)
|
130,426 |
| 9 Feb 2023 |
USD |
9.613 |
9.747 |
9.5955 |
9.5955 |
9.5955 |
+0.134 (+1.41%)
|
3,145 |
| 8 Feb 2023 |
USD |
9.54 |
9.652 |
9.462 |
9.462 |
9.462 |
-0.04 (-0.42%)
|
11,286 |
| 7 Feb 2023 |
USD |
9.64 |
9.653 |
9.475 |
9.5015 |
9.5015 |
+0.009 (+0.09%)
|
5,873 |
| 6 Feb 2023 |
USD |
9.563 |
9.563 |
9.445 |
9.4925 |
9.4925 |
-0.286 (-2.93%)
|
431 |
| 3 Feb 2023 |
USD |
9.891 |
9.891 |
9.764 |
9.779 |
9.779 |
-0.109 (-1.10%)
|
105,094 |
| 2 Feb 2023 |
USD |
10.174 |
10.174 |
9.8768 |
9.888 |
9.888 |
+0.084 (+0.85%)
|
8,012 |
| 1 Feb 2023 |
USD |
9.86 |
9.936 |
9.8045 |
9.8045 |
9.8045 |
+0.073 (+0.76%)
|
644 |
| 31 Jan 2023 |
USD |
9.6 |
9.731 |
9.519 |
9.731 |
9.731 |
-0.013 (-0.13%)
|
17,458 |
| 30 Jan 2023 |
USD |
9.974 |
9.974 |
9.662 |
9.744 |
9.744 |
-0.322 (-3.20%)
|
134 |
| 27 Jan 2023 |
USD |
10.094 |
10.104 |
10.028 |
10.066 |
10.066 |
+0.059 (+0.58%)
|
4,702 |
| 26 Jan 2023 |
USD |
10.028 |
10.04 |
10.0075 |
10.0075 |
10.0075 |
+0.244 (+2.50%)
|
14,849 |
| 25 Jan 2023 |
USD |
9.835 |
9.892 |
9.695 |
9.7635 |
9.7635 |
-0.071 (-0.73%)
|
15,136 |
| 24 Jan 2023 |
USD |
9.804 |
9.87 |
9.77 |
9.835 |
9.835 |
-0.025 (-0.25%)
|
148,822 |
