EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Jan 2024 |
USD |
8.64 |
8.705 |
8.633 |
8.705 |
8.705 |
-0.058 (-0.66%)
|
285 |
4 Jan 2024 |
USD |
8.703 |
8.7625 |
8.698 |
8.7625 |
8.7625 |
+0.054 (+0.62%)
|
796 |
3 Jan 2024 |
USD |
8.65 |
8.7085 |
8.6388 |
8.7085 |
8.7085 |
+0.049 (+0.56%)
|
1,655 |
2 Jan 2024 |
USD |
8.399 |
8.846 |
8.399 |
8.66 |
8.66 |
-0.162 (-1.83%)
|
2,483 |
29 Dec 2023 |
USD |
8.8266 |
8.862 |
8.8215 |
8.8215 |
8.8215 |
-0.054 (-0.61%)
|
20 |
28 Dec 2023 |
USD |
8.858 |
8.885 |
8.858 |
8.8755 |
8.8755 |
+0.192 (+2.21%)
|
901 |
27 Dec 2023 |
USD |
8.676 |
8.716 |
8.6603 |
8.6835 |
8.6835 |
+0.192 (+2.26%)
|
370 |
22 Dec 2023 |
USD |
8.7 |
8.7 |
8.4751 |
8.492 |
8.492 |
-0.33 (-3.74%)
|
3,825 |
21 Dec 2023 |
USD |
8.809 |
8.8215 |
8.783 |
8.8215 |
8.8215 |
-0.009 (-0.10%)
|
5,858 |
20 Dec 2023 |
USD |
8.898 |
8.923 |
8.825 |
8.83 |
8.83 |
-0.083 (-0.93%)
|
1,540 |
19 Dec 2023 |
USD |
8.913 |
8.913 |
8.913 |
8.913 |
8.913 |
+0.165 (+1.89%)
|
0 |
18 Dec 2023 |
USD |
8.843 |
8.843 |
8.748 |
8.748 |
8.748 |
-0.214 (-2.39%)
|
1,180 |
15 Dec 2023 |
USD |
8.925 |
8.962 |
8.909 |
8.962 |
8.962 |
+0.064 (+0.71%)
|
7,110 |
14 Dec 2023 |
USD |
8.702 |
8.8985 |
8.702 |
8.8985 |
8.8985 |
+0.252 (+2.91%)
|
12,436 |
13 Dec 2023 |
USD |
8.658 |
8.6841 |
8.632 |
8.6465 |
8.6465 |
-0.079 (-0.90%)
|
24,341 |
12 Dec 2023 |
USD |
8.723 |
8.7291 |
8.695 |
8.725 |
8.725 |
+0.031 (+0.36%)
|
491 |
11 Dec 2023 |
USD |
8.608 |
8.694 |
8.563 |
8.694 |
8.694 |
+0.016 (+0.18%)
|
1,809 |
8 Dec 2023 |
USD |
8.69 |
8.74 |
8.671 |
8.678 |
8.678 |
-0.029 (-0.33%)
|
3,026 |
7 Dec 2023 |
USD |
8.74 |
8.74 |
8.67 |
8.7065 |
8.7065 |
-0.048 (-0.55%)
|
124,880 |
6 Dec 2023 |
USD |
8.803 |
8.809 |
8.7409 |
8.7545 |
8.7545 |
+0.07 (+0.80%)
|
2,814 |
5 Dec 2023 |
USD |
8.64 |
8.685 |
8.64 |
8.685 |
8.685 |
-0.049 (-0.56%)
|
752 |
4 Dec 2023 |
USD |
8.782 |
8.782 |
8.697 |
8.734 |
8.734 |
-0.114 (-1.29%)
|
2,739 |
1 Dec 2023 |
USD |
8.851 |
8.898 |
8.823 |
8.848 |
8.848 |
-0.012 (-0.14%)
|
927 |
30 Nov 2023 |
USD |
8.861 |
8.861 |
8.8435 |
8.86 |
8.86 |
+0.034 (+0.38%)
|
2,764 |
29 Nov 2023 |
USD |
8.873 |
8.873 |
8.749 |
8.8265 |
8.8265 |
-0.093 (-1.04%)
|
144 |
28 Nov 2023 |
USD |
8.785 |
8.955 |
8.785 |
8.9195 |
8.9195 |
+0.176 (+2.01%)
|
17,065 |
27 Nov 2023 |
USD |
8.739 |
8.815 |
8.715 |
8.7435 |
8.7435 |
-0.056 (-0.64%)
|
398 |
24 Nov 2023 |
USD |
8.731 |
8.7995 |
8.731 |
8.7995 |
8.7995 |
-0.056 (-0.63%)
|
5,210 |
23 Nov 2023 |
USD |
8.9 |
8.9 |
8.855 |
8.855 |
8.855 |
+0.07 (+0.80%)
|
410 |
22 Nov 2023 |
USD |
8.74 |
8.785 |
8.74 |
8.785 |
8.785 |
+0.096 (+1.10%)
|
5,793 |