Emrg Mkts Internet and Ecommerce Etc (NY: EMQQ )

73.36 USD -0.34 (-0.46%)
Streaming Delayed Price Updated: 11:21 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 73.78 73.94 72.49 73.70 369,521 -1.91(-2.53%)
Feb 23, 2021 74.28 75.99 71.90 75.61 804,121 -0.43(-0.57%)
Feb 22, 2021 76.98 77.71 76.04 76.04 628,988 -3.90(-4.88%)
Feb 19, 2021 79.51 80.29 79.33 79.94 443,700 +1.12(+1.42%)
Feb 18, 2021 78.72 78.82 77.49 78.82 680,597 -2.13(-2.63%)
Feb 17, 2021 81.35 81.73 80.20 80.95 373,770 +0.06(+0.07%)
Feb 16, 2021 81.09 81.64 80.35 80.89 861,997 +0.72(+0.90%)
Feb 12, 2021 79.63 80.84 79.21 80.17 265,700 -0.12(-0.15%)
Feb 11, 2021 80.04 80.86 79.79 80.29 492,782 +1.32(+1.67%)
Feb 10, 2021 78.90 79.72 77.66 78.97 390,473 +1.44(+1.86%)
Feb 09, 2021 76.41 77.60 76.37 77.53 314,901 +1.59(+2.09%)
Feb 08, 2021 76.00 76.39 75.74 75.94 374,960 +0.07(+0.09%)
Feb 05, 2021 75.34 75.97 74.72 75.87 359,000 +0.94(+1.25%)
Feb 04, 2021 74.75 75.20 74.52 74.93 573,900 +0.45(+0.60%)
Feb 03, 2021 74.51 75.02 74.22 74.48 352,300 +1.17(+1.60%)
Feb 02, 2021 73.26 73.51 72.67 73.31 423,726 +1.21(+1.68%)
Feb 01, 2021 70.99 72.20 70.82 72.10 368,049 +2.98(+4.31%)
Jan 29, 2021 69.65 70.24 68.61 69.12 266,600 -1.33(-1.89%)
Jan 28, 2021 69.65 70.95 69.54 70.45 331,350 +0.80(+1.15%)
Jan 27, 2021 70.51 71.21 69.57 69.65 598,142 -2.86(-3.94%)
Jan 26, 2021 73.63 73.64 72.30 72.51 431,251 -1.85(-2.49%)
Jan 25, 2021 75.32 76.10 73.34 74.36 522,374 +1.58(+2.17%)
Jan 22, 2021 71.95 72.92 71.95 72.78 275,600 +0.70(+0.97%)
Jan 21, 2021 72.03 72.16 71.32 72.08 347,314 +0.42(+0.59%)
Jan 20, 2021 71.48 71.98 71.20 71.66 539,593 +2.47(+3.57%)
Jan 19, 2021 68.97 69.32 68.71 69.19 436,222 +2.53(+3.80%)
Jan 15, 2021 67.29 67.58 66.25 66.66 339,200 -0.82(-1.22%)
Jan 14, 2021 67.57 68.03 67.35 67.48 266,694 +1.19(+1.80%)
Jan 13, 2021 66.39 66.85 65.73 66.29 413,477 +0.03(+0.05%)
Jan 12, 2021 65.98 66.41 65.70 66.26 280,105 +0.56(+0.85%)
Jan 11, 2021 65.70 66.07 65.13 65.70 420,869 -1.57(-2.33%)
Jan 08, 2021 65.64 67.29 65.32 67.27 408,200 +3.03(+4.72%)
Jan 07, 2021 64.23 64.47 63.65 64.24 340,038 +0.48(+0.75%)
Jan 06, 2021 65.13 65.33 63.69 63.76 431,388 -2.24(-3.39%)
Jan 05, 2021 63.79 66.00 63.78 66.00 618,379 +2.73(+4.31%)
Jan 04, 2021 64.41 64.42 62.80 63.27 343,468 -0.31(-0.49%)
Dec 31, 2020 63.58 63.58 63.58 270,675 -0.58(-0.90%)
Dec 30, 2020 62.96 64.25 62.96 64.16 270,675 +2.26(+3.65%)
Dec 29, 2020 60.92 62.17 60.89 61.90 330,038 +1.89(+3.15%)
Dec 28, 2020 61.04 61.12 59.68 60.01 401,943 -1.39(-2.26%)
Dec 24, 2020 61.30 62.04 60.97 61.40 257,300 -1.21(-1.93%)
Dec 23, 2020 62.89 62.99 62.27 62.61 201,450 +0.41(+0.66%)
Dec 22, 2020 62.79 62.82 61.92 62.20 310,441 -0.63(-1.00%)
Dec 21, 2020 62.12 63.13 62.00 62.83 288,063 -0.46(-0.73%)
Dec 18, 2020 63.10 63.37 63.00 63.29 212,000 -0.16(-0.25%)
Dec 17, 2020 63.00 63.45 62.93 63.45 191,446 +0.86(+1.37%)
Dec 16, 2020 62.17 62.63 62.00 62.59 244,298 +0.93(+1.51%)
Dec 15, 2020 61.43 61.68 61.11 61.66 220,358 +0.36(+0.59%)
Dec 14, 2020 61.56 61.73 61.21 61.30 250,561 -0.62(-1.00%)
Dec 11, 2020 61.82 62.41 61.78 61.92 293,900 -0.39(-0.63%)
Dec 10, 2020 60.90 62.39 60.81 62.31 257,117 +1.29(+2.11%)
Dec 09, 2020 62.34 62.34 60.80 61.02 338,605 -1.04(-1.68%)
Dec 08, 2020 61.51 62.10 61.44 62.06 215,428 +0.89(+1.45%)
Dec 07, 2020 61.10 61.54 61.09 61.17 282,881 +0.05(+0.08%)
Dec 04, 2020 61.25 61.33 60.88 61.12 226,200 +0.43(+0.71%)
Dec 03, 2020 60.51 61.10 60.24 60.69 274,664 +0.83(+1.39%)
Dec 02, 2020 59.15 59.88 58.75 59.86 276,023 -0.22(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.