Emrg Mkts Internet and Ecommerce Etc (NY: EMQQ )

60.09 USD -0.48 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 59.73 60.12 59.72 60.09 285,500 -0.48(-0.79%)
Nov 24, 2020 60.38 60.57 59.88 60.57 389,658 +0.89(+1.49%)
Nov 23, 2020 60.38 60.50 59.37 59.68 259,545 -0.38(-0.63%)
Nov 20, 2020 59.27 60.16 59.27 60.06 198,600 +1.30(+2.21%)
Nov 19, 2020 57.69 58.81 57.67 58.76 234,417 +0.88(+1.52%)
Nov 18, 2020 58.46 58.46 57.76 57.88 263,532 -0.50(-0.86%)
Nov 17, 2020 58.51 58.66 58.24 58.38 268,052 -0.74(-1.25%)
Nov 16, 2020 59.55 59.65 58.77 59.12 362,020 -0.39(-0.66%)
Nov 13, 2020 59.24 59.74 58.73 59.51 329,800 +1.70(+2.94%)
Nov 12, 2020 58.56 59.03 57.72 57.81 426,294 +0.98(+1.72%)
Nov 11, 2020 55.37 57.00 55.10 56.83 526,176 +0.56(+1.00%)
Nov 10, 2020 57.61 57.66 55.68 56.27 603,138 -3.13(-5.27%)
Nov 09, 2020 61.81 61.85 59.33 59.40 553,900 -1.84(-3.00%)
Nov 06, 2020 60.57 61.34 60.18 61.24 469,300 +0.58(+0.96%)
Nov 05, 2020 60.59 60.81 59.66 60.66 432,429 +1.56(+2.64%)
Nov 04, 2020 57.39 59.21 57.29 59.10 514,965 +3.84(+6.95%)
Nov 03, 2020 55.03 55.53 54.52 55.26 251,490 -0.21(-0.38%)
Nov 02, 2020 55.63 55.81 54.85 55.47 215,905 +0.45(+0.82%)
Oct 30, 2020 55.67 55.76 54.60 55.02 321,400 -1.07(-1.91%)
Oct 29, 2020 55.54 56.34 55.54 56.09 271,384 +1.37(+2.50%)
Oct 28, 2020 55.06 55.10 54.49 54.72 255,948 -0.83(-1.49%)
Oct 27, 2020 54.90 55.67 54.69 55.55 334,130 +1.19(+2.19%)
Oct 26, 2020 54.29 54.80 53.70 54.36 232,471 -0.45(-0.82%)
Oct 23, 2020 54.60 54.82 54.01 54.81 124,200 +0.12(+0.22%)
Oct 22, 2020 55.31 55.38 54.38 54.69 154,934 -0.53(-0.96%)
Oct 21, 2020 55.39 55.92 55.09 55.22 163,413 -0.08(-0.14%)
Oct 20, 2020 54.87 55.74 54.80 55.30 228,023 +0.86(+1.58%)
Oct 19, 2020 55.00 55.32 54.24 54.44 170,593 -0.66(-1.20%)
Oct 16, 2020 55.07 55.36 54.85 55.10 163,600 +0.49(+0.90%)
Oct 15, 2020 54.01 54.66 53.87 54.61 175,548 -0.68(-1.23%)
Oct 14, 2020 56.02 56.09 55.25 55.29 229,486 -0.60(-1.07%)
Oct 13, 2020 55.67 55.97 55.29 55.89 309,337 +0.22(+0.40%)
Oct 12, 2020 55.47 55.91 55.24 55.67 345,869 +0.73(+1.33%)
Oct 09, 2020 54.14 54.95 54.04 54.94 356,000 +1.19(+2.21%)
Oct 08, 2020 53.84 53.90 53.55 53.75 242,546 +0.09(+0.17%)
Oct 07, 2020 53.63 53.83 53.33 53.66 227,348 +0.75(+1.42%)
Oct 06, 2020 52.94 53.63 52.81 52.91 253,276 +0.40(+0.76%)
Oct 05, 2020 52.21 52.53 52.17 52.51 112,602 +0.60(+1.16%)
Oct 02, 2020 51.87 52.69 51.86 51.91 238,500 -1.00(-1.89%)
Oct 01, 2020 52.77 52.95 52.45 52.91 337,951 +0.68(+1.30%)
Sep 30, 2020 51.69 52.51 51.69 52.23 406,186 +0.94(+1.83%)
Sep 29, 2020 51.55 51.63 51.17 51.29 191,703 -0.42(-0.81%)
Sep 28, 2020 51.82 51.91 51.25 51.71 143,701 +0.64(+1.25%)
Sep 25, 2020 50.32 51.10 50.11 51.07 356,800 +0.10(+0.20%)
Sep 24, 2020 50.63 51.38 50.26 50.97 253,940 -0.48(-0.93%)
Sep 23, 2020 52.34 52.50 51.32 51.45 193,957 -0.43(-0.83%)
Sep 22, 2020 51.62 51.90 51.05 51.88 99,517 +0.30(+0.58%)
Sep 21, 2020 50.78 51.58 50.39 51.58 178,664 -0.31(-0.60%)
Sep 18, 2020 52.31 52.31 51.50 51.89 112,500 -0.14(-0.27%)
Sep 17, 2020 51.60 52.25 51.50 52.03 245,056 -0.56(-1.06%)
Sep 16, 2020 53.02 53.14 52.51 52.59 205,599 -0.24(-0.45%)
Sep 15, 2020 52.97 52.97 52.58 52.83 241,682 +0.56(+1.07%)
Sep 14, 2020 51.98 52.41 51.94 52.27 201,913 +1.06(+2.07%)
Sep 11, 2020 51.48 51.76 50.74 51.21 183,100 +0.51(+1.01%)
Sep 10, 2020 51.71 52.00 50.64 50.70 257,536 -0.87(-1.69%)
Sep 09, 2020 51.32 51.69 50.94 51.57 258,229 +0.80(+1.58%)
Sep 08, 2020 50.67 51.41 50.30 50.77 405,648 -2.48(-4.66%)
Sep 04, 2020 53.12 53.44 51.42 53.25 266,200 -0.09(-0.17%)
Sep 03, 2020 54.66 54.72 52.84 53.34 363,036 -2.31(-4.15%)
Sep 02, 2020 56.37 56.49 55.07 55.65 280,628 -0.20(-0.36%)
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.