EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Feb 2021 |
USD |
21.395 |
21.44 |
20.735 |
21.0575 |
21.0575 |
-0.195 (-0.92%)
|
68,993 |
| 23 Feb 2021 |
USD |
22.025 |
22.025 |
20.505 |
21.2525 |
21.2525 |
-0.752 (-3.42%)
|
86,409 |
| 22 Feb 2021 |
USD |
22.23 |
22.56 |
21.87 |
22.005 |
22.005 |
-0.93 (-4.05%)
|
45,273 |
| 19 Feb 2021 |
USD |
22.745 |
23 |
22.52 |
22.935 |
22.935 |
+0.515 (+2.30%)
|
7,841 |
| 18 Feb 2021 |
USD |
22.975 |
22.975 |
22.16 |
22.42 |
22.42 |
-0.56 (-2.44%)
|
60,569 |
| 17 Feb 2021 |
USD |
23.46 |
23.555 |
22.95 |
22.98 |
22.98 |
-0.228 (-0.98%)
|
421,866 |
| 16 Feb 2021 |
USD |
23.3 |
23.395 |
23.1 |
23.2075 |
23.2075 |
+0.05 (+0.22%)
|
38,047 |
| 15 Feb 2021 |
USD |
23.165 |
23.24 |
23.01 |
23.1575 |
23.1575 |
+0.14 (+0.61%)
|
40,662 |
| 12 Feb 2021 |
USD |
23.095 |
23.095 |
22.72 |
23.0175 |
23.0175 |
-0.025 (-0.11%)
|
95,038 |
| 11 Feb 2021 |
USD |
22.775 |
23.195 |
22.775 |
23.0425 |
23.0425 |
+0.468 (+2.07%)
|
153,700 |
| 10 Feb 2021 |
USD |
22.43 |
22.845 |
22.25 |
22.575 |
22.575 |
+0.53 (+2.40%)
|
152,517 |
| 9 Feb 2021 |
USD |
21.98 |
22.275 |
21.725 |
22.045 |
22.045 |
+0.32 (+1.47%)
|
77,465 |
| 8 Feb 2021 |
USD |
21.83 |
21.945 |
21.645 |
21.725 |
21.725 |
+0.09 (+0.42%)
|
123,951 |
| 5 Feb 2021 |
USD |
21.55 |
21.68 |
21.31 |
21.635 |
21.635 |
+0.19 (+0.89%)
|
444,680 |
| 4 Feb 2021 |
USD |
21.42 |
21.555 |
21.145 |
21.445 |
21.445 |
+0.01 (+0.05%)
|
44,778 |
| 3 Feb 2021 |
USD |
21.51 |
21.51 |
21.22 |
21.435 |
21.435 |
+0.545 (+2.61%)
|
39,243 |
| 2 Feb 2021 |
USD |
20.955 |
21.105 |
20.77 |
20.89 |
20.89 |
+0.448 (+2.19%)
|
69,480 |
| 1 Feb 2021 |
USD |
20.25 |
20.67 |
20.11 |
20.4425 |
20.4425 |
+0.517 (+2.60%)
|
74,532 |
| 29 Jan 2021 |
USD |
19.984 |
20.035 |
19.794 |
19.925 |
19.925 |
-0.044 (-0.22%)
|
31,572 |
| 28 Jan 2021 |
USD |
19.886 |
20.095 |
19.402 |
19.969 |
19.969 |
-0.291 (-1.44%)
|
27,210 |
| 27 Jan 2021 |
USD |
20.595 |
20.62 |
19.8771 |
20.26 |
20.26 |
-0.56 (-2.69%)
|
40,007 |
| 26 Jan 2021 |
USD |
20.995 |
21.14 |
20.8 |
20.82 |
20.82 |
-0.485 (-2.28%)
|
96,041 |
| 25 Jan 2021 |
USD |
21.5 |
22.405 |
21.04 |
21.305 |
21.305 |
+0.66 (+3.20%)
|
119,636 |
| 22 Jan 2021 |
USD |
20.7 |
20.785 |
20.535 |
20.645 |
20.645 |
+0.043 (+0.21%)
|
51,697 |
| 21 Jan 2021 |
USD |
20.555 |
20.735 |
20.405 |
20.6025 |
20.6025 |
+0.14 (+0.68%)
|
182,097 |
| 20 Jan 2021 |
USD |
20.5 |
20.635 |
19.742 |
20.4625 |
20.4625 |
+0.695 (+3.51%)
|
543,525 |
| 19 Jan 2021 |
USD |
19.664 |
19.848 |
19.61 |
19.768 |
19.768 |
+0.34 (+1.75%)
|
155,371 |
| 18 Jan 2021 |
USD |
19.328 |
19.44 |
19.1588 |
19.428 |
19.428 |
+0.329 (+1.72%)
|
147,692 |
| 15 Jan 2021 |
USD |
19.37 |
19.372 |
18.96 |
19.099 |
19.099 |
-0.339 (-1.74%)
|
17,130 |
| 14 Jan 2021 |
USD |
19.204 |
19.488 |
19.15 |
19.438 |
19.438 |
+0.615 (+3.27%)
|
128,251 |
