EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Nov 2023 |
USD |
8.692 |
8.733 |
8.689 |
8.689 |
8.689 |
-0.111 (-1.26%)
|
2,743 |
20 Nov 2023 |
USD |
8.686 |
8.805 |
8.686 |
8.7995 |
8.7995 |
+0.22 (+2.56%)
|
13 |
17 Nov 2023 |
USD |
8.517 |
8.615 |
8.517 |
8.5795 |
8.5795 |
+0.018 (+0.22%)
|
5,386 |
16 Nov 2023 |
USD |
8.522 |
8.6 |
8.522 |
8.561 |
8.561 |
-0.318 (-3.58%)
|
4,200 |
15 Nov 2023 |
USD |
8.609 |
8.8785 |
8.609 |
8.8785 |
8.8785 |
+0.286 (+3.33%)
|
983 |
14 Nov 2023 |
USD |
8.394 |
8.5925 |
8.39 |
8.5925 |
8.5925 |
+0.075 (+0.88%)
|
40,599 |
13 Nov 2023 |
USD |
8.465 |
8.5175 |
8.465 |
8.5175 |
8.5175 |
+0.185 (+2.22%)
|
1,550 |
10 Nov 2023 |
USD |
8.306 |
8.3325 |
8.3014 |
8.3325 |
8.3325 |
-0.144 (-1.70%)
|
8,579 |
9 Nov 2023 |
USD |
8.467 |
8.477 |
8.467 |
8.477 |
8.477 |
-0.025 (-0.29%)
|
1,733 |
8 Nov 2023 |
USD |
8.437 |
8.512 |
8.437 |
8.5015 |
8.5015 |
-0.005 (-0.06%)
|
13,610 |
7 Nov 2023 |
USD |
8.524 |
8.524 |
8.42 |
8.507 |
8.507 |
-0.048 (-0.56%)
|
2,024 |
6 Nov 2023 |
USD |
8.49 |
8.6064 |
8.49 |
8.5545 |
8.5545 |
+0.037 (+0.43%)
|
15,392 |
3 Nov 2023 |
USD |
8.229 |
8.5175 |
8.229 |
8.5175 |
8.5175 |
+0.377 (+4.63%)
|
3,064 |
2 Nov 2023 |
USD |
8.123 |
8.168 |
8.123 |
8.1405 |
8.1405 |
+0.118 (+1.48%)
|
3,602 |
1 Nov 2023 |
USD |
7.969 |
8.062 |
7.969 |
8.022 |
8.022 |
+0.074 (+0.93%)
|
3 |
31 Oct 2023 |
USD |
8.028 |
8.028 |
7.948 |
7.948 |
7.948 |
-0.193 (-2.37%)
|
143 |
30 Oct 2023 |
USD |
8.145 |
8.145 |
8.141 |
8.141 |
8.141 |
+0.05 (+0.62%)
|
250 |
27 Oct 2023 |
USD |
8.111 |
8.222 |
8.019 |
8.091 |
8.091 |
+0.039 (+0.48%)
|
1,719 |
26 Oct 2023 |
USD |
8.052 |
8.052 |
8.052 |
8.052 |
8.052 |
-0.043 (-0.54%)
|
0 |
25 Oct 2023 |
USD |
8.0467 |
8.0955 |
8.043 |
8.0955 |
8.0955 |
-0.168 (-2.03%)
|
1,505 |
24 Oct 2023 |
USD |
8.234 |
8.263 |
7.925 |
8.263 |
8.263 |
+0.288 (+3.61%)
|
25 |
23 Oct 2023 |
USD |
7.948 |
7.989 |
7.845 |
7.975 |
7.975 |
+0.035 (+0.45%)
|
12,741 |
20 Oct 2023 |
USD |
7.9395 |
7.9395 |
7.9395 |
7.9395 |
7.9395 |
-0.276 (-3.35%)
|
0 |
19 Oct 2023 |
USD |
8.215 |
8.215 |
8.215 |
8.215 |
8.215 |
0.0 (0.0%)
|
0 |
18 Oct 2023 |
USD |
8.308 |
8.314 |
8.2 |
8.215 |
8.215 |
-0.142 (-1.71%)
|
1,798 |
17 Oct 2023 |
USD |
8.358 |
8.358 |
8.349 |
8.3575 |
8.3575 |
-0.071 (-0.85%)
|
278 |
16 Oct 2023 |
USD |
8.342 |
8.429 |
8.342 |
8.429 |
8.429 |
+0.071 (+0.86%)
|
6,824 |
13 Oct 2023 |
USD |
8.385 |
8.385 |
8.3575 |
8.3575 |
8.3575 |
-0.161 (-1.88%)
|
5 |
12 Oct 2023 |
USD |
8.614 |
8.729 |
8.477 |
8.518 |
8.518 |
-0.136 (-1.57%)
|
2,126 |
11 Oct 2023 |
USD |
8.602 |
8.654 |
8.602 |
8.654 |
8.654 |
+0.058 (+0.67%)
|
273 |