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 Feb 2024 |
USD |
8.859 |
8.904 |
8.825 |
8.873 |
8.873 |
+0.163 (+1.87%)
|
5,950 |
| 15 Feb 2024 |
USD |
8.7 |
8.747 |
8.684 |
8.71 |
8.71 |
+0.066 (+0.76%)
|
2,879 |
| 14 Feb 2024 |
USD |
8.577 |
8.645 |
8.577 |
8.6445 |
8.6445 |
+0.134 (+1.57%)
|
278 |
| 13 Feb 2024 |
USD |
8.699 |
8.699 |
8.5105 |
8.5105 |
8.5105 |
-0.177 (-2.04%)
|
5,403 |
| 12 Feb 2024 |
USD |
8.567 |
8.733 |
8.567 |
8.6875 |
8.6875 |
+0.172 (+2.02%)
|
8,292 |
| 9 Feb 2024 |
USD |
8.481 |
8.516 |
8.481 |
8.5155 |
8.5155 |
+0.025 (+0.29%)
|
3,462 |
| 8 Feb 2024 |
USD |
8.53 |
8.539 |
8.484 |
8.4905 |
8.4905 |
-0.076 (-0.89%)
|
13,563 |
| 7 Feb 2024 |
USD |
8.57 |
8.605 |
8.5665 |
8.5665 |
8.5665 |
-0.037 (-0.44%)
|
886 |
| 6 Feb 2024 |
USD |
8.6 |
8.654 |
8.543 |
8.604 |
8.604 |
+0.213 (+2.54%)
|
774 |
| 5 Feb 2024 |
USD |
8.355 |
8.508 |
8.355 |
8.3905 |
8.3905 |
+0.041 (+0.49%)
|
10,194 |
| 2 Feb 2024 |
USD |
8.44 |
8.501 |
8.339 |
8.35 |
8.35 |
-0.012 (-0.14%)
|
7,364 |
| 1 Feb 2024 |
USD |
8.367 |
8.419 |
8.33 |
8.362 |
8.362 |
+0.01 (+0.12%)
|
826 |
| 31 Jan 2024 |
USD |
8.3 |
8.352 |
8.2287 |
8.352 |
8.352 |
-0.007 (-0.09%)
|
8,290 |
| 30 Jan 2024 |
USD |
8.368 |
8.384 |
8.3595 |
8.3595 |
8.3595 |
-0.129 (-1.51%)
|
85 |
| 29 Jan 2024 |
USD |
8.634 |
8.667 |
8.488 |
8.488 |
8.488 |
-0.14 (-1.62%)
|
2,317 |
| 26 Jan 2024 |
USD |
8.519 |
8.628 |
8.506 |
8.628 |
8.628 |
+0.017 (+0.20%)
|
5,176 |
| 25 Jan 2024 |
USD |
8.633 |
8.6565 |
8.586 |
8.611 |
8.611 |
-0.122 (-1.40%)
|
5,144 |
| 24 Jan 2024 |
USD |
8.653 |
8.733 |
8.653 |
8.733 |
8.733 |
+0.33 (+3.93%)
|
900 |
| 23 Jan 2024 |
USD |
8.429 |
8.429 |
8.4 |
8.403 |
8.403 |
+0.185 (+2.25%)
|
3,576 |
| 22 Jan 2024 |
USD |
8.19 |
8.23 |
8.137 |
8.218 |
8.218 |
-0.054 (-0.66%)
|
4,848 |
| 19 Jan 2024 |
USD |
8.28 |
8.28 |
8.2725 |
8.2725 |
8.2725 |
-0.081 (-0.96%)
|
1,206 |
| 18 Jan 2024 |
USD |
8.261 |
8.353 |
8.248 |
8.353 |
8.353 |
+0.084 (+1.01%)
|
1,118 |
| 17 Jan 2024 |
USD |
8.265 |
8.32 |
8.214 |
8.2695 |
8.2695 |
-0.247 (-2.90%)
|
18,565 |
| 16 Jan 2024 |
USD |
8.552 |
8.5637 |
8.462 |
8.5165 |
8.5165 |
-0.132 (-1.52%)
|
45,329 |
| 15 Jan 2024 |
USD |
8.638 |
8.714 |
8.627 |
8.648 |
8.648 |
-0.114 (-1.30%)
|
285 |
| 12 Jan 2024 |
USD |
8.734 |
8.7615 |
8.6935 |
8.7615 |
8.7615 |
+0.092 (+1.06%)
|
568 |
| 11 Jan 2024 |
USD |
8.767 |
8.7756 |
8.6695 |
8.6695 |
8.6695 |
+0.066 (+0.77%)
|
12,031 |
| 10 Jan 2024 |
USD |
8.576 |
8.606 |
8.576 |
8.6035 |
8.6035 |
+0.025 (+0.30%)
|
3,856 |
| 9 Jan 2024 |
USD |
8.525 |
8.578 |
8.523 |
8.578 |
8.578 |
-0.075 (-0.87%)
|
1,401 |
| 8 Jan 2024 |
USD |
8.55 |
8.653 |
8.536 |
8.653 |
8.653 |
-0.052 (-0.60%)
|
246 |
