EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2020 |
USD |
15.558 |
15.8324 |
15.558 |
15.721 |
15.721 |
+0.272 (+1.76%)
|
5,820 |
| 15 Oct 2020 |
USD |
15.756 |
15.756 |
15.364 |
15.449 |
15.449 |
-0.509 (-3.19%)
|
25,077 |
| 14 Oct 2020 |
USD |
15.996 |
16.058 |
15.9006 |
15.958 |
15.958 |
+0.061 (+0.38%)
|
11,540 |
| 13 Oct 2020 |
USD |
15.82 |
16.002 |
15.82 |
15.897 |
15.897 |
-0.002 (-0.01%)
|
10,920 |
| 12 Oct 2020 |
USD |
15.792 |
16.14 |
15.76 |
15.899 |
15.899 |
+0.244 (+1.56%)
|
49,360 |
| 9 Oct 2020 |
USD |
15.55 |
15.676 |
15.446 |
15.655 |
15.655 |
+0.327 (+2.13%)
|
3,641 |
| 8 Oct 2020 |
USD |
15.466 |
15.466 |
15.328 |
15.328 |
15.328 |
-0.018 (-0.12%)
|
9,884 |
| 7 Oct 2020 |
USD |
15.252 |
15.362 |
15.246 |
15.346 |
15.346 |
+0.116 (+0.76%)
|
29,473 |
| 6 Oct 2020 |
USD |
15.106 |
15.284 |
14.966 |
15.23 |
15.23 |
+0.302 (+2.02%)
|
3,780 |
| 5 Oct 2020 |
USD |
14.882 |
14.968 |
14.876 |
14.928 |
14.928 |
-0.01 (-0.07%)
|
170,022 |
| 2 Oct 2020 |
USD |
14.896 |
14.956 |
14.02 |
14.938 |
14.938 |
-0.076 (-0.51%)
|
201,763 |
| 1 Oct 2020 |
USD |
15.04 |
15.056 |
14.948 |
15.014 |
15.014 |
+0.056 (+0.37%)
|
1,753 |
| 30 Sep 2020 |
USD |
14.68 |
14.998 |
14.68 |
14.958 |
14.958 |
+0.296 (+2.02%)
|
152,746 |
| 29 Sep 2020 |
USD |
14.866 |
14.866 |
14.662 |
14.662 |
14.662 |
-0.01 (-0.07%)
|
7,931 |
| 28 Sep 2020 |
USD |
14.8 |
14.83 |
14.672 |
14.672 |
14.672 |
+0.247 (+1.71%)
|
15,773 |
| 25 Sep 2020 |
USD |
14.494 |
14.696 |
14.294 |
14.425 |
14.425 |
-0.166 (-1.14%)
|
2,580 |
| 24 Sep 2020 |
USD |
14.56 |
14.614 |
14.438 |
14.591 |
14.591 |
-0.292 (-1.96%)
|
49,703 |
| 23 Sep 2020 |
USD |
15.064 |
15.064 |
14.883 |
14.883 |
14.883 |
+0.212 (+1.45%)
|
6,803 |
| 22 Sep 2020 |
USD |
14.754 |
14.8 |
14.556 |
14.671 |
14.671 |
+0.125 (+0.86%)
|
8,771 |
| 21 Sep 2020 |
USD |
14.79 |
14.8162 |
14.456 |
14.546 |
14.546 |
-0.349 (-2.34%)
|
35,746 |
| 18 Sep 2020 |
USD |
14.982 |
15.088 |
14.826 |
14.895 |
14.895 |
-0.051 (-0.34%)
|
17,936 |
| 17 Sep 2020 |
USD |
14.868 |
15.04 |
14.7711 |
14.946 |
14.946 |
-0.252 (-1.66%)
|
32,930 |
| 16 Sep 2020 |
USD |
15.252 |
15.276 |
15.15 |
15.198 |
15.198 |
+0.105 (+0.70%)
|
23,722 |
| 15 Sep 2020 |
USD |
15.1 |
15.194 |
15.054 |
15.093 |
15.093 |
+0.1 (+0.67%)
|
26,274 |
| 14 Sep 2020 |
USD |
14.974 |
15.0199 |
14.842 |
14.993 |
14.993 |
+0.277 (+1.88%)
|
91,446 |
| 11 Sep 2020 |
USD |
14.628 |
14.886 |
14.57 |
14.716 |
14.716 |
-0.049 (-0.33%)
|
187,349 |
| 10 Sep 2020 |
USD |
14.734 |
14.884 |
14.7 |
14.765 |
14.765 |
+0.035 (+0.24%)
|
5,859 |
| 9 Sep 2020 |
USD |
14.686 |
14.758 |
14.6288 |
14.73 |
14.73 |
+0.081 (+0.55%)
|
20,964 |
| 8 Sep 2020 |
USD |
15.024 |
15.024 |
14.408 |
14.649 |
14.649 |
-0.356 (-2.37%)
|
31,670 |
| 7 Sep 2020 |
USD |
15.042 |
15.398 |
14.944 |
15.005 |
15.005 |
+0.052 (+0.35%)
|
16,129 |
