EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Sep 2020 |
USD |
15.052 |
15.298 |
14.7748 |
14.953 |
14.953 |
-0.265 (-1.74%)
|
399,242 |
| 3 Sep 2020 |
USD |
15.89 |
15.89 |
15.1 |
15.218 |
15.218 |
-0.698 (-4.39%)
|
40,996 |
| 2 Sep 2020 |
USD |
16.296 |
16.296 |
15.852 |
15.916 |
15.916 |
+0.021 (+0.13%)
|
24,328 |
| 1 Sep 2020 |
USD |
15.872 |
15.9992 |
15.71 |
15.895 |
15.895 |
-0.008 (-0.05%)
|
9,385 |
| 28 Aug 2020 |
USD |
15.81 |
15.934 |
15.81 |
15.903 |
15.903 |
-0.003 (-0.02%)
|
26,958 |
| 27 Aug 2020 |
USD |
16.082 |
16.082 |
15.862 |
15.906 |
15.906 |
+0.065 (+0.41%)
|
61,619 |
| 26 Aug 2020 |
USD |
15.874 |
15.874 |
15.772 |
15.841 |
15.841 |
+0.181 (+1.16%)
|
1,365 |
| 25 Aug 2020 |
USD |
15.434 |
15.66 |
15.434 |
15.66 |
15.66 |
+0.242 (+1.57%)
|
17,614 |
| 24 Aug 2020 |
USD |
15.492 |
15.586 |
15.418 |
15.418 |
15.418 |
+0.259 (+1.71%)
|
8,850 |
| 21 Aug 2020 |
USD |
15.138 |
15.294 |
15.138 |
15.159 |
15.159 |
+0.158 (+1.05%)
|
16,508 |
| 20 Aug 2020 |
USD |
15.14 |
15.14 |
14.94 |
15.001 |
15.001 |
-0.114 (-0.75%)
|
118,085 |
| 19 Aug 2020 |
USD |
15.14 |
15.16 |
15.1 |
15.115 |
15.115 |
+0.032 (+0.21%)
|
27,500 |
| 18 Aug 2020 |
USD |
15.05 |
15.102 |
15 |
15.083 |
15.083 |
+0.325 (+2.20%)
|
9,115 |
| 17 Aug 2020 |
USD |
14.724 |
14.812 |
14.71 |
14.758 |
14.758 |
+0.18 (+1.23%)
|
7,489 |
| 14 Aug 2020 |
USD |
14.668 |
14.766 |
14.578 |
14.578 |
14.578 |
-0.229 (-1.55%)
|
4,486 |
| 13 Aug 2020 |
USD |
14.576 |
14.807 |
14.576 |
14.807 |
14.807 |
-0.021 (-0.14%)
|
4,578 |
| 12 Aug 2020 |
USD |
14.63 |
14.8476 |
14.5732 |
14.828 |
14.828 |
+0.079 (+0.54%)
|
615,230 |
| 11 Aug 2020 |
USD |
14.716 |
15.64 |
14.614 |
14.749 |
14.749 |
+0.101 (+0.69%)
|
9,617 |
| 10 Aug 2020 |
USD |
14.98 |
14.98 |
14.648 |
14.648 |
14.648 |
-0.467 (-3.09%)
|
34,687 |
| 7 Aug 2020 |
USD |
15.23 |
15.294 |
15.0228 |
15.115 |
15.115 |
-0.213 (-1.39%)
|
23,772 |
| 6 Aug 2020 |
USD |
15.516 |
15.524 |
15.312 |
15.328 |
15.328 |
-0.134 (-0.87%)
|
7,537 |
| 5 Aug 2020 |
USD |
15.36 |
15.494 |
15.36 |
15.462 |
15.462 |
+0.283 (+1.86%)
|
2,367 |
| 4 Aug 2020 |
USD |
15.178 |
15.208 |
15.144 |
15.179 |
15.179 |
+0.144 (+0.96%)
|
544 |
| 3 Aug 2020 |
USD |
14.896 |
15.056 |
14.81 |
15.035 |
15.035 |
+0.483 (+3.32%)
|
17,608 |
| 31 Jul 2020 |
USD |
14.61 |
14.65 |
14.552 |
14.552 |
14.552 |
+0.17 (+1.18%)
|
25,748 |
| 30 Jul 2020 |
USD |
14.472 |
14.558 |
14.336 |
14.382 |
14.382 |
-0.12 (-0.83%)
|
28,611 |
| 29 Jul 2020 |
USD |
14.4 |
14.502 |
14.396 |
14.502 |
14.502 |
+0.156 (+1.09%)
|
638,180 |
| 28 Jul 2020 |
USD |
14.4 |
14.4 |
14.346 |
14.346 |
14.346 |
+0.315 (+2.25%)
|
27,036 |
| 27 Jul 2020 |
USD |
14.01 |
14.126 |
13.9434 |
14.031 |
14.031 |
+0.092 (+0.66%)
|
58,251 |
| 24 Jul 2020 |
USD |
14.03 |
14.03 |
13.884 |
13.939 |
13.939 |
-0.551 (-3.80%)
|
115,539 |
