Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embracer Group Ab (OP: THQQF )

2.540 UNCHANGED
Last Price Updated: 11:04 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.708 2.708 2.708 2.708 1,330 -0.05(-1.69%)
Dec 28, 2023 2.755 2.755 2.755 2.755 257 -0.06(-1.96%)
Dec 27, 2023 2.860 2.920 2.810 2.810 8,850 +0.12(+4.46%)
Dec 26, 2023 2.690 2.690 2.690 2.690 40,653 -0.01(-0.37%)
Dec 22, 2023 2.700 2.700 2.700 2.700 61,538 +0.09(+3.45%)
Dec 21, 2023 2.610 2.610 2.600 2.610 99,000 -0.03(-1.14%)
Dec 20, 2023 2.750 2.750 2.640 2.640 101,850 -0.04(-1.49%)
Dec 19, 2023 2.700 2.720 2.680 2.680 150,600 -0.11(-3.94%)
Dec 18, 2023 2.790 2.790 2.790 2.790 10,003 -0.04(-1.41%)
Dec 15, 2023 2.830 2.830 2.830 2.830 158 +0.02(+0.64%)
Dec 14, 2023 2.812 2.812 2.812 2.812 1,530 +0.24(+9.42%)
Dec 11, 2023 2.570 0 +0.00(+0.00%)
Dec 07, 2023 2.570 2,076 +0.12(+4.90%)
Dec 06, 2023 2.500 2.500 2.450 2.450 59,643 -0.08(-3.16%)
Dec 05, 2023 2.390 2.530 2.390 2.530 2,400 +0.18(+7.66%)
Dec 04, 2023 2.350 2.350 2.350 2.350 11,645 +0.05(+2.17%)
Dec 01, 2023 2.300 2.300 2.300 2.300 4,800 +0.15(+6.98%)
Nov 30, 2023 2.150 2.150 2.150 2.150 38,000 +0.02(+0.94%)
Nov 29, 2023 2.130 2.130 2.130 2.130 53,417 +0.04(+1.96%)
Nov 28, 2023 2.060 2.089 2.060 2.089 1,600 +0.03(+1.41%)
Nov 27, 2023 2.051 2.060 2.051 2.060 25,950 -0.07(-3.29%)
Nov 24, 2023 2.130 2.130 2.130 2.130 500 -0.07(-3.18%)
Nov 21, 2023 2.200 0 -0.03(-1.35%)
Nov 20, 2023 2.210 2.270 2.210 2.230 20,084 +0.12(+5.69%)
Nov 16, 2023 2.110 15 +0.06(+2.93%)
Nov 15, 2023 2.026 2.050 2.015 2.050 21,727 +0.00(+0.00%)
Nov 14, 2023 2.000 2.050 1.970 2.050 11,100 +0.21(+11.41%)
Nov 13, 2023 1.840 1.840 1.840 1.840 100 +0.00(+0.00%)
Nov 10, 2023 1.840 1.840 1.840 1.840 100 -0.10(-5.11%)
Nov 09, 2023 1.939 1.939 1.939 1.939 11,000 +0.36(+23.11%)
Nov 01, 2023 1.575 10,000 +0.02(+1.61%)
Oct 30, 2023 1.550 0 -0.07(-4.32%)
Oct 27, 2023 1.595 1.620 1.595 1.620 3,105 -0.01(-0.61%)
Oct 26, 2023 1.630 1.630 1.630 1.630 2,500 +0.03(+1.87%)
Oct 25, 2023 1.640 1.640 1.600 1.600 218 -0.08(-5.04%)
Oct 20, 2023 1.685 0 -0.07(-4.26%)
Oct 18, 2023 1.760 0 -0.01(-0.85%)
Oct 17, 2023 1.770 1.780 1.750 1.775 6,344 -0.05(-2.47%)
Oct 16, 2023 1.810 1.820 1.820 1.820 5,600 -0.08(-4.46%)
Oct 12, 2023 1.905 0 -0.11(-5.48%)
Oct 10, 2023 2.015 5 +0.03(+1.28%)
Oct 06, 2023 1.990 0 +0.10(+5.29%)
Oct 05, 2023 1.890 1.890 1.890 1.890 1,101 -0.07(-3.32%)
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.