EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2021 |
USD |
14.264 |
14.34 |
14.114 |
14.114 |
14.114 |
-0.032 (-0.23%)
|
20,081 |
| 28 Sep 2021 |
USD |
14.6 |
14.67 |
14.146 |
14.146 |
14.146 |
-0.337 (-2.33%)
|
16,122 |
| 27 Sep 2021 |
USD |
14.402 |
14.6 |
14.296 |
14.483 |
14.483 |
+0.135 (+0.94%)
|
3,326 |
| 24 Sep 2021 |
USD |
14.494 |
14.542 |
14.3 |
14.348 |
14.348 |
-0.229 (-1.57%)
|
9,682 |
| 23 Sep 2021 |
USD |
14.654 |
14.764 |
14.5713 |
14.577 |
14.577 |
0.0 (0.0%)
|
1,674 |
| 22 Sep 2021 |
USD |
14.29 |
14.592 |
14.29 |
14.577 |
14.577 |
+0.352 (+2.47%)
|
7,637 |
| 21 Sep 2021 |
USD |
14.102 |
14.368 |
14.102 |
14.225 |
14.225 |
-0.021 (-0.15%)
|
5,258 |
| 20 Sep 2021 |
USD |
14.46 |
14.736 |
14.246 |
14.246 |
14.246 |
-0.501 (-3.40%)
|
36,248 |
| 17 Sep 2021 |
USD |
14.766 |
14.938 |
14.692 |
14.747 |
14.747 |
+0.066 (+0.45%)
|
26,779 |
| 16 Sep 2021 |
USD |
14.6 |
14.6867 |
14.5558 |
14.681 |
14.681 |
+0.051 (+0.35%)
|
1,400 |
| 15 Sep 2021 |
USD |
14.706 |
14.846 |
14.568 |
14.63 |
14.63 |
-0.35 (-2.34%)
|
16,025 |
| 14 Sep 2021 |
USD |
14.96 |
15.1224 |
14.936 |
14.98 |
14.98 |
-0.178 (-1.17%)
|
5,418 |
| 13 Sep 2021 |
USD |
15.104 |
15.24 |
14.964 |
15.158 |
15.158 |
-0.354 (-2.28%)
|
4,517 |
| 10 Sep 2021 |
USD |
15.702 |
15.748 |
15.45 |
15.512 |
15.512 |
+0.03 (+0.19%)
|
4,250 |
| 9 Sep 2021 |
USD |
15.346 |
15.506 |
15.124 |
15.482 |
15.482 |
-0.164 (-1.05%)
|
2,134 |
| 8 Sep 2021 |
USD |
16.114 |
16.128 |
15.646 |
15.646 |
15.646 |
-0.492 (-3.05%)
|
22,746 |
| 7 Sep 2021 |
USD |
16.21 |
16.232 |
16.002 |
16.138 |
16.138 |
+0.128 (+0.80%)
|
28,034 |
| 6 Sep 2021 |
USD |
15.948 |
16.032 |
15.734 |
16.01 |
16.01 |
+0.3 (+1.91%)
|
17,202 |
| 3 Sep 2021 |
USD |
15.654 |
15.806 |
15.558 |
15.71 |
15.71 |
-0.163 (-1.03%)
|
26,165 |
| 2 Sep 2021 |
USD |
16.024 |
16.024 |
15.8 |
15.873 |
15.873 |
+0.007 (+0.04%)
|
6,025 |
| 1 Sep 2021 |
USD |
15.472 |
15.866 |
15.472 |
15.866 |
15.866 |
+0.634 (+4.16%)
|
2,338 |
| 31 Aug 2021 |
USD |
14.88 |
15.378 |
14.88 |
15.232 |
15.232 |
+0.469 (+3.18%)
|
49,573 |
| 27 Aug 2021 |
USD |
14.948 |
14.948 |
14.7 |
14.763 |
14.763 |
-0.087 (-0.59%)
|
6,039 |
| 26 Aug 2021 |
USD |
14.842 |
14.922 |
14.798 |
14.85 |
14.85 |
-0.056 (-0.38%)
|
8,586 |
| 25 Aug 2021 |
USD |
15.002 |
15.068 |
14.882 |
14.906 |
14.906 |
-0.031 (-0.21%)
|
21,991 |
| 24 Aug 2021 |
USD |
14.13 |
14.97 |
14.13 |
14.937 |
14.937 |
+1.152 (+8.36%)
|
21,461 |
| 23 Aug 2021 |
USD |
13.894 |
13.916 |
13.662 |
13.785 |
13.785 |
+0.011 (+0.08%)
|
8,012 |
| 20 Aug 2021 |
USD |
13.73 |
13.932 |
13.526 |
13.774 |
13.774 |
+0.018 (+0.13%)
|
35,810 |
| 19 Aug 2021 |
USD |
13.81 |
14.166 |
13.702 |
13.756 |
13.756 |
-0.497 (-3.49%)
|
6,988 |
| 18 Aug 2021 |
USD |
14.232 |
14.304 |
14.184 |
14.253 |
14.253 |
+0.121 (+0.86%)
|
25,022 |
