EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2022 |
USD |
11.21 |
11.29 |
11.18 |
11.197 |
11.197 |
-0.012 (-0.11%)
|
4,848 |
| 4 Feb 2022 |
USD |
11.36 |
11.36 |
11.209 |
11.209 |
11.209 |
-0.062 (-0.55%)
|
12,257 |
| 3 Feb 2022 |
USD |
11.178 |
11.271 |
11.178 |
11.271 |
11.271 |
-0.112 (-0.98%)
|
16,000 |
| 2 Feb 2022 |
USD |
11.82 |
11.89 |
11.383 |
11.383 |
11.383 |
-0.322 (-2.75%)
|
18,257 |
| 1 Feb 2022 |
USD |
11.558 |
11.714 |
11.552 |
11.705 |
11.705 |
+0.257 (+2.24%)
|
9,698 |
| 31 Jan 2022 |
USD |
10.954 |
11.472 |
10.954 |
11.448 |
11.448 |
+0.76 (+7.11%)
|
6,335 |
| 28 Jan 2022 |
USD |
10.602 |
10.688 |
10.492 |
10.688 |
10.688 |
-0.14 (-1.29%)
|
4,832 |
| 27 Jan 2022 |
USD |
10.826 |
10.9194 |
10.6744 |
10.828 |
10.828 |
-0.367 (-3.28%)
|
22,322 |
| 26 Jan 2022 |
USD |
11.256 |
11.4 |
11.154 |
11.195 |
11.195 |
+0.095 (+0.86%)
|
11,693 |
| 25 Jan 2022 |
USD |
11.016 |
11.272 |
11.016 |
11.1 |
11.1 |
+0.097 (+0.88%)
|
39,001 |
| 24 Jan 2022 |
USD |
11.75 |
11.75 |
10.968 |
11.003 |
11.003 |
-0.809 (-6.85%)
|
75,944 |
| 21 Jan 2022 |
USD |
11.892 |
12.028 |
11.74 |
11.812 |
11.812 |
-0.437 (-3.57%)
|
21,642 |
| 20 Jan 2022 |
USD |
11.654 |
12.278 |
11.654 |
12.249 |
12.249 |
+0.595 (+5.11%)
|
21,828 |
| 19 Jan 2022 |
USD |
11.5 |
11.722 |
11.5 |
11.654 |
11.654 |
-0.016 (-0.14%)
|
19,310 |
| 18 Jan 2022 |
USD |
11.69 |
11.774 |
11.5657 |
11.67 |
11.67 |
-0.182 (-1.54%)
|
5,640 |
| 17 Jan 2022 |
USD |
11.844 |
11.892 |
11.7938 |
11.852 |
11.852 |
+0.024 (+0.20%)
|
2,644 |
| 14 Jan 2022 |
USD |
11.924 |
12.004 |
11.828 |
11.828 |
11.828 |
-0.255 (-2.11%)
|
73,106 |
| 13 Jan 2022 |
USD |
12.268 |
12.286 |
11.982 |
12.083 |
12.083 |
-0.27 (-2.19%)
|
30,215 |
| 12 Jan 2022 |
USD |
12.286 |
12.558 |
12.172 |
12.353 |
12.353 |
+0.283 (+2.34%)
|
39,765 |
| 11 Jan 2022 |
USD |
11.59 |
12.07 |
11.59 |
12.07 |
12.07 |
+0.539 (+4.67%)
|
15,428 |
| 10 Jan 2022 |
USD |
11.75 |
11.792 |
11.414 |
11.531 |
11.531 |
-0.205 (-1.75%)
|
6,191 |
| 7 Jan 2022 |
USD |
11.5 |
11.776 |
11.5 |
11.736 |
11.736 |
+0.197 (+1.71%)
|
5,248 |
| 6 Jan 2022 |
USD |
11.404 |
11.594 |
11.196 |
11.539 |
11.539 |
-0.061 (-0.53%)
|
19,783 |
| 5 Jan 2022 |
USD |
11.688 |
11.69 |
11.47 |
11.6 |
11.6 |
-0.12 (-1.02%)
|
32,582 |
| 4 Jan 2022 |
USD |
12.05 |
12.174 |
11.72 |
11.72 |
11.72 |
-0.658 (-5.32%)
|
39,022 |
| 31 Dec 2021 |
USD |
12.334 |
12.378 |
12.234 |
12.378 |
12.378 |
+0.164 (+1.34%)
|
15,379 |
| 30 Dec 2021 |
USD |
11.722 |
12.214 |
11.722 |
12.214 |
12.214 |
+0.459 (+3.90%)
|
15,239 |
| 29 Dec 2021 |
USD |
11.906 |
12.142 |
11.755 |
11.755 |
11.755 |
-0.389 (-3.20%)
|
7,152 |
| 24 Dec 2021 |
USD |
11.99 |
12.2498 |
11.988 |
12.144 |
12.144 |
+0.011 (+0.09%)
|
819 |
| 23 Dec 2021 |
USD |
12.044 |
12.156 |
12.004 |
12.133 |
12.133 |
+0.011 (+0.09%)
|
11,643 |
