EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2022 |
USD |
8.537 |
8.537 |
8.309 |
8.3305 |
8.3305 |
-0.216 (-2.53%)
|
161 |
| 4 May 2022 |
USD |
8.666 |
8.809 |
8.496 |
8.547 |
8.547 |
-0.321 (-3.61%)
|
15,271 |
| 3 May 2022 |
USD |
8.9 |
9.036 |
8.8675 |
8.8675 |
8.8675 |
-0.042 (-0.47%)
|
861 |
| 29 Apr 2022 |
USD |
9 |
9.055 |
8.828 |
8.909 |
8.909 |
+0.643 (+7.79%)
|
9,375 |
| 28 Apr 2022 |
USD |
8.47 |
8.47 |
8.2655 |
8.2655 |
8.2655 |
+0.003 (+0.04%)
|
41,826 |
| 27 Apr 2022 |
USD |
8.224 |
8.265 |
8.125 |
8.2625 |
8.2625 |
+0.111 (+1.36%)
|
10,653 |
| 26 Apr 2022 |
USD |
8.42 |
8.42 |
8.081 |
8.152 |
8.152 |
-0.061 (-0.75%)
|
87,179 |
| 25 Apr 2022 |
USD |
8.03 |
8.2135 |
7.964 |
8.2135 |
8.2135 |
-0.184 (-2.20%)
|
64,371 |
| 22 Apr 2022 |
USD |
8.42 |
8.447 |
8.398 |
8.398 |
8.398 |
-0.022 (-0.26%)
|
10,037 |
| 21 Apr 2022 |
USD |
8.6 |
8.6 |
8.42 |
8.42 |
8.42 |
-0.29 (-3.34%)
|
199 |
| 20 Apr 2022 |
USD |
8.751 |
8.935 |
8.7105 |
8.7105 |
8.7105 |
-0.13 (-1.47%)
|
14,232 |
| 19 Apr 2022 |
USD |
9.2 |
9.2 |
8.7 |
8.8405 |
8.8405 |
-0.162 (-1.79%)
|
4,135 |
| 14 Apr 2022 |
USD |
9.167 |
9.17 |
9.002 |
9.002 |
9.002 |
-0.211 (-2.29%)
|
15,250 |
| 13 Apr 2022 |
USD |
9.131 |
9.213 |
9.1 |
9.213 |
9.213 |
+0.017 (+0.18%)
|
1,602 |
| 12 Apr 2022 |
USD |
9.151 |
9.1965 |
9.0889 |
9.1965 |
9.1965 |
+0.046 (+0.51%)
|
10,247 |
| 11 Apr 2022 |
USD |
9.065 |
9.245 |
8.988 |
9.15 |
9.15 |
-0.136 (-1.46%)
|
26,493 |
| 8 Apr 2022 |
USD |
9.25 |
9.365 |
9.25 |
9.286 |
9.286 |
+0.024 (+0.26%)
|
470 |
| 7 Apr 2022 |
USD |
9.452 |
9.4691 |
9.232 |
9.262 |
9.262 |
-0.169 (-1.79%)
|
21,824 |
| 6 Apr 2022 |
USD |
9.431 |
9.894 |
9.431 |
9.431 |
9.431 |
-0.419 (-4.25%)
|
8,649 |
| 5 Apr 2022 |
USD |
10.04 |
10.204 |
9.85 |
9.85 |
9.85 |
-0.302 (-2.97%)
|
25,020 |
| 4 Apr 2022 |
USD |
9.873 |
10.152 |
9.6989 |
10.152 |
10.152 |
+0.401 (+4.11%)
|
8,837 |
| 1 Apr 2022 |
USD |
9.88 |
9.902 |
9.595 |
9.751 |
9.751 |
+0.29 (+3.07%)
|
19,362 |
| 31 Mar 2022 |
USD |
9.67 |
9.67 |
9.432 |
9.461 |
9.461 |
-0.423 (-4.28%)
|
774 |
| 30 Mar 2022 |
USD |
9.95 |
9.96 |
9.875 |
9.884 |
9.884 |
-0.084 (-0.84%)
|
9,698 |
| 29 Mar 2022 |
USD |
9.715 |
10 |
9.662 |
9.9675 |
9.9675 |
+0.489 (+5.16%)
|
2,215 |
| 28 Mar 2022 |
USD |
9.467 |
9.653 |
9.467 |
9.478 |
9.478 |
+0.089 (+0.95%)
|
2,967 |
| 25 Mar 2022 |
USD |
9.4 |
9.528 |
9.33 |
9.389 |
9.389 |
-0.253 (-2.62%)
|
1,347 |
| 24 Mar 2022 |
USD |
9.902 |
9.902 |
9.544 |
9.642 |
9.642 |
-0.419 (-4.16%)
|
12,021 |
| 23 Mar 2022 |
USD |
9.917 |
10.061 |
9.648 |
10.061 |
10.061 |
+0.141 (+1.42%)
|
22,376 |
| 22 Mar 2022 |
USD |
9.767 |
9.961 |
9.604 |
9.92 |
9.92 |
+0.515 (+5.48%)
|
30,975 |
