EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
23 Jan 2023 |
USD |
9.938 |
9.938 |
9.8 |
9.86 |
9.86 |
+0.092 (+0.95%)
|
286 |
20 Jan 2023 |
USD |
9.649 |
9.7675 |
9.649 |
9.7675 |
9.7675 |
+0.239 (+2.51%)
|
2,738 |
19 Jan 2023 |
USD |
9.5 |
9.548 |
9.419 |
9.528 |
9.528 |
+0.007 (+0.07%)
|
17,301 |
18 Jan 2023 |
USD |
9.62 |
9.722 |
9.521 |
9.521 |
9.521 |
-0.041 (-0.43%)
|
59,651 |
17 Jan 2023 |
USD |
9.622 |
9.623 |
9.562 |
9.562 |
9.562 |
-0.006 (-0.06%)
|
8,830 |
16 Jan 2023 |
USD |
9.613 |
9.613 |
9.534 |
9.568 |
9.568 |
-0.092 (-0.96%)
|
13,446 |
13 Jan 2023 |
USD |
9.578 |
9.682 |
9.578 |
9.6605 |
9.6605 |
+0.173 (+1.83%)
|
1,109 |
12 Jan 2023 |
USD |
9.551 |
9.6 |
9.442 |
9.487 |
9.487 |
-0.102 (-1.06%)
|
9,711 |
11 Jan 2023 |
USD |
9.526 |
9.589 |
9.526 |
9.589 |
9.589 |
+0.09 (+0.95%)
|
8,383 |
10 Jan 2023 |
USD |
9.475 |
9.52 |
9.459 |
9.499 |
9.499 |
-0.045 (-0.48%)
|
86,480 |
9 Jan 2023 |
USD |
9.546 |
9.612 |
9.494 |
9.5445 |
9.5445 |
+0.224 (+2.40%)
|
12,765 |
6 Jan 2023 |
USD |
9.18 |
9.3205 |
9.1699 |
9.3205 |
9.3205 |
+0.08 (+0.86%)
|
43,912 |
5 Jan 2023 |
USD |
9.176 |
9.272 |
9.153 |
9.241 |
9.241 |
+0.066 (+0.71%)
|
7,917 |
4 Jan 2023 |
USD |
8.902 |
9.1755 |
8.902 |
9.1755 |
9.1755 |
+0.426 (+4.87%)
|
231,401 |
3 Jan 2023 |
USD |
8.509 |
8.799 |
8.509 |
8.749 |
8.749 |
+0.299 (+3.54%)
|
3,188 |
30 Dec 2022 |
USD |
8.63 |
8.63 |
8.4495 |
8.4495 |
8.4495 |
-0.17 (-1.97%)
|
100 |
29 Dec 2022 |
USD |
8.502 |
8.6195 |
8.479 |
8.6195 |
8.6195 |
+0.22 (+2.61%)
|
64,813 |
28 Dec 2022 |
USD |
8.504 |
8.68 |
8.4 |
8.4 |
8.4 |
-0.104 (-1.22%)
|
440 |
23 Dec 2022 |
USD |
8.465 |
8.504 |
8.465 |
8.504 |
8.504 |
+0.011 (+0.13%)
|
3,830 |
22 Dec 2022 |
USD |
8.7107 |
8.7252 |
8.493 |
8.493 |
8.493 |
+0.013 (+0.15%)
|
1,443 |
21 Dec 2022 |
USD |
8.37 |
8.48 |
8.357 |
8.48 |
8.48 |
+0.108 (+1.30%)
|
584 |
20 Dec 2022 |
USD |
8.371 |
8.45 |
8.371 |
8.3715 |
8.3715 |
-0.131 (-1.53%)
|
575 |
19 Dec 2022 |
USD |
8.506 |
8.668 |
8.48 |
8.502 |
8.502 |
+0.005 (+0.06%)
|
92,599 |
16 Dec 2022 |
USD |
8.474 |
8.555 |
8.474 |
8.4965 |
8.4965 |
-0.053 (-0.62%)
|
46,142 |
15 Dec 2022 |
USD |
8.5495 |
8.5495 |
8.5495 |
8.5495 |
8.5495 |
-0.263 (-2.98%)
|
0 |
14 Dec 2022 |
USD |
8.775 |
8.812 |
8.727 |
8.812 |
8.812 |
-0.082 (-0.92%)
|
1,245 |
13 Dec 2022 |
USD |
8.729 |
9.09 |
8.699 |
8.8935 |
8.8935 |
+0.394 (+4.64%)
|
79,286 |
12 Dec 2022 |
USD |
9.055 |
9.055 |
8.4995 |
8.4995 |
8.4995 |
-0.334 (-3.78%)
|
22,812 |
9 Dec 2022 |
USD |
8.798 |
9.127 |
8.798 |
8.8335 |
8.8335 |
+0.078 (+0.89%)
|
217 |
8 Dec 2022 |
USD |
8.748 |
8.889 |
8.673 |
8.7555 |
8.7555 |
+0.296 (+3.50%)
|
111,728 |