EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2021 |
USD |
18.58 |
18.712 |
18.452 |
18.514 |
18.514 |
-0.249 (-1.33%)
|
13,555 |
| 8 Apr 2021 |
USD |
18.774 |
18.85 |
18.62 |
18.763 |
18.763 |
+0.221 (+1.19%)
|
4,784 |
| 7 Apr 2021 |
USD |
18.866 |
18.882 |
18.5064 |
18.542 |
18.542 |
-0.532 (-2.79%)
|
29,493 |
| 6 Apr 2021 |
USD |
18.984 |
19.11 |
18.652 |
19.074 |
19.074 |
+0.179 (+0.95%)
|
24,066 |
| 1 Apr 2021 |
USD |
18.57 |
19.13 |
18.57 |
18.895 |
18.895 |
+0.621 (+3.40%)
|
31,984 |
| 31 Mar 2021 |
USD |
18.036 |
18.3 |
18.034 |
18.274 |
18.274 |
+0.2 (+1.11%)
|
8,151 |
| 30 Mar 2021 |
USD |
17.686 |
18.074 |
17.686 |
18.074 |
18.074 |
+0.42 (+2.38%)
|
11,895 |
| 29 Mar 2021 |
USD |
17.702 |
17.872 |
17.654 |
17.654 |
17.654 |
-0.237 (-1.32%)
|
30,533 |
| 26 Mar 2021 |
USD |
17.804 |
18.192 |
17.804 |
17.891 |
17.891 |
+0.068 (+0.38%)
|
14,049 |
| 25 Mar 2021 |
USD |
17.812 |
17.9 |
17.44 |
17.823 |
17.823 |
-0.284 (-1.57%)
|
33,829 |
| 24 Mar 2021 |
USD |
18.696 |
18.732 |
18.006 |
18.107 |
18.107 |
-0.759 (-4.02%)
|
12,738 |
| 23 Mar 2021 |
USD |
18.912 |
19.012 |
18.75 |
18.866 |
18.866 |
-0.346 (-1.80%)
|
4,166 |
| 22 Mar 2021 |
USD |
19.06 |
19.26 |
19.018 |
19.212 |
19.212 |
-0.024 (-0.12%)
|
34,260 |
| 19 Mar 2021 |
USD |
19.232 |
19.24 |
18.898 |
19.236 |
19.236 |
-0.043 (-0.22%)
|
3,258 |
| 18 Mar 2021 |
USD |
19.586 |
19.658 |
19.122 |
19.279 |
19.279 |
+0.193 (+1.01%)
|
110,172 |
| 17 Mar 2021 |
USD |
19.542 |
19.552 |
18.942 |
19.086 |
19.086 |
-0.498 (-2.54%)
|
72,038 |
| 16 Mar 2021 |
USD |
19.398 |
19.78 |
19.274 |
19.584 |
19.584 |
+0.461 (+2.41%)
|
24,961 |
| 15 Mar 2021 |
USD |
18.946 |
19.29 |
18.946 |
19.123 |
19.123 |
-0.115 (-0.60%)
|
35,269 |
| 12 Mar 2021 |
USD |
19.664 |
19.664 |
19.142 |
19.238 |
19.238 |
-0.59 (-2.98%)
|
18,153 |
| 11 Mar 2021 |
USD |
19.406 |
19.884 |
19.248 |
19.828 |
19.828 |
+0.824 (+4.34%)
|
76,056 |
| 10 Mar 2021 |
USD |
19 |
20.09 |
18.904 |
19.004 |
19.004 |
+0.135 (+0.72%)
|
58,303 |
| 9 Mar 2021 |
USD |
18.286 |
19.139 |
18.046 |
18.869 |
18.869 |
+0.365 (+1.97%)
|
62,051 |
| 8 Mar 2021 |
USD |
18.678 |
18.8 |
18.422 |
18.504 |
18.504 |
0.0 (0.0%)
|
213,709 |
| 5 Mar 2021 |
USD |
19.386 |
19.49 |
18.504 |
18.504 |
18.504 |
-1.304 (-6.58%)
|
143,360 |
| 4 Mar 2021 |
USD |
20.3 |
20.305 |
19.546 |
19.808 |
19.808 |
-0.977 (-4.70%)
|
247,858 |
| 3 Mar 2021 |
USD |
21.08 |
21.235 |
20.625 |
20.785 |
20.785 |
-0.077 (-0.37%)
|
90,935 |
| 2 Mar 2021 |
USD |
21.035 |
21.21 |
20.745 |
20.8625 |
20.8625 |
-0.098 (-0.47%)
|
34,767 |
| 1 Mar 2021 |
USD |
20.83 |
21.035 |
20.55 |
20.96 |
20.96 |
+0.79 (+3.92%)
|
130,196 |
| 26 Feb 2021 |
USD |
20.09 |
20.33 |
19.704 |
20.17 |
20.17 |
-0.765 (-3.65%)
|
74,709 |
| 25 Feb 2021 |
USD |
21.275 |
21.338 |
20.935 |
20.935 |
20.935 |
-0.122 (-0.58%)
|
63,658 |
