EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Oct 2023 |
USD |
8.593 |
8.61 |
8.423 |
8.5965 |
8.5965 |
+0.263 (+3.16%)
|
2,639 |
9 Oct 2023 |
USD |
8.425 |
8.425 |
8.3284 |
8.3335 |
8.3335 |
-0.081 (-0.96%)
|
11,398 |
6 Oct 2023 |
USD |
8.191 |
8.414 |
8.191 |
8.414 |
8.414 |
+0.329 (+4.06%)
|
4,286 |
5 Oct 2023 |
USD |
8.118 |
8.1348 |
8.08 |
8.0855 |
8.0855 |
-0.064 (-0.78%)
|
15,456 |
4 Oct 2023 |
USD |
7.973 |
8.206 |
7.973 |
8.149 |
8.149 |
-0.063 (-0.77%)
|
38,194 |
3 Oct 2023 |
USD |
8.235 |
8.2655 |
8.212 |
8.212 |
8.212 |
-0.147 (-1.76%)
|
17,317 |
2 Oct 2023 |
USD |
8.398 |
8.415 |
8.359 |
8.359 |
8.359 |
-0.051 (-0.61%)
|
872 |
29 Sep 2023 |
USD |
8.4105 |
8.4105 |
8.4105 |
8.4105 |
8.4105 |
+0.139 (+1.68%)
|
0 |
28 Sep 2023 |
USD |
8.214 |
8.2715 |
8.214 |
8.2715 |
8.2715 |
-0.037 (-0.45%)
|
78,404 |
27 Sep 2023 |
USD |
8.329 |
8.33 |
8.297 |
8.309 |
8.309 |
+0.012 (+0.14%)
|
6,765 |
26 Sep 2023 |
USD |
8.316 |
8.3722 |
8.297 |
8.297 |
8.297 |
-0.12 (-1.43%)
|
679 |
25 Sep 2023 |
USD |
8.322 |
8.419 |
8.257 |
8.417 |
8.417 |
-0.052 (-0.62%)
|
10,486 |
22 Sep 2023 |
USD |
8.501 |
8.5054 |
8.352 |
8.4695 |
8.4695 |
+0.195 (+2.35%)
|
1,916 |
21 Sep 2023 |
USD |
8.326 |
8.326 |
8.249 |
8.275 |
8.275 |
-0.254 (-2.98%)
|
16,999 |
20 Sep 2023 |
USD |
8.529 |
8.529 |
8.529 |
8.529 |
8.529 |
-0.036 (-0.42%)
|
1,068 |
19 Sep 2023 |
USD |
8.565 |
8.565 |
8.565 |
8.565 |
8.565 |
-0.095 (-1.09%)
|
0 |
18 Sep 2023 |
USD |
8.732 |
8.732 |
8.615 |
8.6595 |
8.6595 |
-0.038 (-0.44%)
|
5,213 |
15 Sep 2023 |
USD |
8.757 |
8.778 |
8.6975 |
8.6975 |
8.6975 |
-0.064 (-0.73%)
|
676 |
14 Sep 2023 |
USD |
8.734 |
8.7615 |
8.734 |
8.7615 |
8.7615 |
+0.028 (+0.31%)
|
10 |
13 Sep 2023 |
USD |
8.684 |
8.734 |
8.684 |
8.734 |
8.734 |
-0.015 (-0.18%)
|
6,567 |
12 Sep 2023 |
USD |
8.732 |
8.7495 |
8.732 |
8.7495 |
8.7495 |
+0.017 (+0.19%)
|
344 |
11 Sep 2023 |
USD |
8.776 |
8.796 |
8.688 |
8.733 |
8.733 |
+0.087 (+1.01%)
|
720 |
8 Sep 2023 |
USD |
8.646 |
8.765 |
8.633 |
8.646 |
8.646 |
-0.021 (-0.24%)
|
3,395 |
7 Sep 2023 |
USD |
8.7782 |
8.7782 |
8.667 |
8.667 |
8.667 |
-0.272 (-3.04%)
|
1,562 |
6 Sep 2023 |
USD |
9 |
9 |
8.9099 |
8.9385 |
8.9385 |
+0.013 (+0.15%)
|
5,590 |
5 Sep 2023 |
USD |
8.907 |
8.925 |
8.907 |
8.925 |
8.925 |
-0.117 (-1.30%)
|
157 |
4 Sep 2023 |
USD |
9.069 |
9.18 |
9.0425 |
9.0425 |
9.0425 |
-0.057 (-0.62%)
|
599 |
1 Sep 2023 |
USD |
8.79 |
9.099 |
8.79 |
9.099 |
9.099 |
+0.237 (+2.68%)
|
5,957 |
31 Aug 2023 |
USD |
8.896 |
8.897 |
8.7787 |
8.8615 |
8.8615 |
-0.016 (-0.18%)
|
8,748 |
30 Aug 2023 |
USD |
8.872 |
8.878 |
8.872 |
8.8775 |
8.8775 |
-0.047 (-0.53%)
|
13,255 |