EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 May 2024 |
USD |
10 |
10.081 |
10 |
10.081 |
10.081 |
+0.067 (+0.67%)
|
255 |
13 May 2024 |
USD |
9.969 |
10.074 |
9.969 |
10.014 |
10.014 |
+0.124 (+1.26%)
|
2,042 |
10 May 2024 |
USD |
9.9 |
9.916 |
9.88 |
9.8895 |
9.8895 |
+0.038 (+0.39%)
|
1,942 |
9 May 2024 |
USD |
9.854 |
9.856 |
9.8515 |
9.8515 |
9.8515 |
+0.064 (+0.65%)
|
4,031 |
8 May 2024 |
USD |
9.74 |
9.833 |
9.6969 |
9.7875 |
9.7875 |
-0.058 (-0.58%)
|
64,009 |
7 May 2024 |
USD |
9.821 |
9.872 |
9.8046 |
9.845 |
9.845 |
-0.095 (-0.96%)
|
22,461 |
3 May 2024 |
USD |
9.819 |
9.94 |
9.81 |
9.94 |
9.94 |
+0.274 (+2.83%)
|
13,672 |
2 May 2024 |
USD |
9.526 |
9.6665 |
9.526 |
9.6665 |
9.6665 |
+0.373 (+4.01%)
|
9,585 |
1 May 2024 |
USD |
9.291 |
9.2935 |
9.264 |
9.2935 |
9.2935 |
-0.013 (-0.13%)
|
2,904 |
30 Apr 2024 |
USD |
9.394 |
9.439 |
9.306 |
9.306 |
9.306 |
-0.101 (-1.07%)
|
21,554 |
29 Apr 2024 |
USD |
9.444 |
9.444 |
9.376 |
9.407 |
9.407 |
-0.001 (-0.01%)
|
5,258 |
26 Apr 2024 |
USD |
9.408 |
9.4508 |
9.358 |
9.4075 |
9.4075 |
+0.204 (+2.22%)
|
35,123 |
25 Apr 2024 |
USD |
9.273 |
9.317 |
9.195 |
9.203 |
9.203 |
-0.032 (-0.35%)
|
4,250 |
24 Apr 2024 |
USD |
9.31 |
9.3384 |
9.2325 |
9.235 |
9.235 |
+0.078 (+0.85%)
|
29,986 |
23 Apr 2024 |
USD |
9.058 |
9.157 |
9.058 |
9.157 |
9.157 |
+0.288 (+3.25%)
|
151 |
22 Apr 2024 |
USD |
8.811 |
8.8685 |
8.811 |
8.8685 |
8.8685 |
+0.172 (+1.98%)
|
3,471 |
19 Apr 2024 |
USD |
8.617 |
8.6965 |
8.617 |
8.6965 |
8.6965 |
-0.077 (-0.88%)
|
11,368 |
18 Apr 2024 |
USD |
8.773 |
8.791 |
8.773 |
8.774 |
8.774 |
+0.081 (+0.93%)
|
5,425 |
17 Apr 2024 |
USD |
8.753 |
8.753 |
8.6935 |
8.6935 |
8.6935 |
-0.05 (-0.57%)
|
3,523 |
16 Apr 2024 |
USD |
8.729 |
8.743 |
8.685 |
8.743 |
8.743 |
-0.14 (-1.58%)
|
1,371 |
15 Apr 2024 |
USD |
8.88 |
8.981 |
8.8768 |
8.883 |
8.883 |
-0.043 (-0.48%)
|
556 |
12 Apr 2024 |
USD |
9.056 |
9.06 |
8.922 |
8.9255 |
8.9255 |
-0.169 (-1.85%)
|
58,306 |
11 Apr 2024 |
USD |
9.15 |
9.1548 |
9.094 |
9.094 |
9.094 |
+0.027 (+0.30%)
|
2,406 |
10 Apr 2024 |
USD |
9.193 |
9.251 |
9.067 |
9.067 |
9.067 |
-0.041 (-0.45%)
|
10,112 |
9 Apr 2024 |
USD |
9.046 |
9.108 |
9.046 |
9.108 |
9.108 |
+0.029 (+0.32%)
|
2,015 |
8 Apr 2024 |
USD |
9.042 |
9.088 |
9.008 |
9.0785 |
9.0785 |
+0.065 (+0.72%)
|
1,338 |
5 Apr 2024 |
USD |
9.012 |
9.014 |
8.981 |
9.014 |
9.014 |
-0.086 (-0.95%)
|
1,221 |
4 Apr 2024 |
USD |
9.08 |
9.128 |
9.08 |
9.1 |
9.1 |
+0.061 (+0.67%)
|
5,038 |
3 Apr 2024 |
USD |
9.013 |
9.062 |
8.99 |
9.039 |
9.039 |
-0.019 (-0.22%)
|
5,757 |
2 Apr 2024 |
USD |
9.008 |
9.147 |
9.008 |
9.0585 |
9.0585 |
+0.059 (+0.66%)
|
519 |