EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
26 Oct 2022 |
USD |
6.36 |
6.663 |
6.2618 |
6.663 |
6.663 |
+0.349 (+5.53%)
|
44,408 |
25 Oct 2022 |
USD |
6.26 |
6.342 |
6.2273 |
6.314 |
6.314 |
+0.241 (+3.97%)
|
25,409 |
24 Oct 2022 |
USD |
5.991 |
6.366 |
5.991 |
6.073 |
6.073 |
-0.683 (-10.11%)
|
1,036 |
21 Oct 2022 |
USD |
6.9 |
6.9 |
6.698 |
6.756 |
6.756 |
-0.208 (-2.99%)
|
15,270 |
20 Oct 2022 |
USD |
6.9645 |
6.9645 |
6.9645 |
6.9645 |
6.9645 |
+0.058 (+0.84%)
|
0 |
19 Oct 2022 |
USD |
7.048 |
7.048 |
6.9065 |
6.9065 |
6.9065 |
-0.225 (-3.16%)
|
17,573 |
18 Oct 2022 |
USD |
7.236 |
7.313 |
7.1315 |
7.1315 |
7.1315 |
-0.051 (-0.70%)
|
20,582 |
17 Oct 2022 |
USD |
7.126 |
7.182 |
7.112 |
7.182 |
7.182 |
+0.252 (+3.63%)
|
22,694 |
14 Oct 2022 |
USD |
7.102 |
7.131 |
6.925 |
6.9305 |
6.9305 |
-0.061 (-0.88%)
|
33,529 |
13 Oct 2022 |
USD |
7.008 |
7.059 |
6.821 |
6.992 |
6.992 |
-0.121 (-1.70%)
|
1,046 |
12 Oct 2022 |
USD |
7.133 |
7.252 |
7.113 |
7.113 |
7.113 |
-0.12 (-1.66%)
|
146 |
11 Oct 2022 |
USD |
7.277 |
7.3 |
7.108 |
7.233 |
7.233 |
-0.151 (-2.04%)
|
437 |
10 Oct 2022 |
USD |
7.626 |
7.626 |
7.367 |
7.384 |
7.384 |
-0.322 (-4.18%)
|
38 |
7 Oct 2022 |
USD |
7.855 |
7.855 |
7.706 |
7.706 |
7.706 |
-0.312 (-3.90%)
|
9,293 |
6 Oct 2022 |
USD |
7.973 |
8.0185 |
7.973 |
8.0185 |
8.0185 |
+0.11 (+1.38%)
|
1,000 |
5 Oct 2022 |
USD |
8.022 |
8.022 |
7.909 |
7.909 |
7.909 |
-0.169 (-2.09%)
|
17,180 |
4 Oct 2022 |
USD |
7.609 |
8.0775 |
7.609 |
8.0775 |
8.0775 |
+0.466 (+6.12%)
|
2,423 |
3 Oct 2022 |
USD |
7.5 |
7.649 |
7.482 |
7.6115 |
7.6115 |
-0.048 (-0.63%)
|
2,362 |
30 Sep 2022 |
USD |
8.9 |
8.9 |
7.355 |
7.6595 |
7.6595 |
+0.134 (+1.77%)
|
12 |
29 Sep 2022 |
USD |
7.571 |
7.571 |
7.49 |
7.526 |
7.526 |
-0.2 (-2.58%)
|
2 |
28 Sep 2022 |
USD |
7.38 |
7.739 |
7.38 |
7.7255 |
7.7255 |
-0.033 (-0.43%)
|
12,853 |
27 Sep 2022 |
USD |
7.725 |
7.7885 |
7.725 |
7.7585 |
7.7585 |
+0.008 (+0.10%)
|
9,144 |
26 Sep 2022 |
USD |
7.71 |
7.891 |
7.669 |
7.7505 |
7.7505 |
+0.103 (+1.35%)
|
21,096 |
23 Sep 2022 |
USD |
7.676 |
7.788 |
7.6351 |
7.6475 |
7.6475 |
-0.221 (-2.81%)
|
23,207 |
22 Sep 2022 |
USD |
7.868 |
8 |
7.868 |
7.8685 |
7.8685 |
-0.202 (-2.50%)
|
3,118 |
21 Sep 2022 |
USD |
8.147 |
8.164 |
8.07 |
8.07 |
8.07 |
-0.236 (-2.85%)
|
218 |
20 Sep 2022 |
USD |
8.255 |
8.326 |
8.255 |
8.3065 |
8.3065 |
+0.083 (+1.00%)
|
22,286 |
16 Sep 2022 |
USD |
8.349 |
8.354 |
8.224 |
8.224 |
8.224 |
-0.285 (-3.35%)
|
7,276 |
15 Sep 2022 |
USD |
8.536 |
8.605 |
8.509 |
8.509 |
8.509 |
+0.025 (+0.30%)
|
359 |
14 Sep 2022 |
USD |
8.422 |
8.5026 |
8.422 |
8.4835 |
8.4835 |
-0.091 (-1.07%)
|
898 |