Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embracer Group Ab (OP: THQQF )

2.540 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022 6.000 0 +0.77(+14.72%)
Sep 29, 2022 5.230 5.230 5.230 5.230 259 +0.01(+0.19%)
Sep 27, 2022 5.220 10 +0.05(+0.87%)
Sep 26, 2022 5.202 5.202 5.060 5.175 561 -0.34(-6.25%)
Sep 22, 2022 5.520 200 -0.20(-3.50%)
Sep 20, 2022 5.720 10,000 +0.02(+0.35%)
Sep 19, 2022 5.660 5.700 5.596 5.700 35,694 -0.01(-0.18%)
Sep 16, 2022 5.920 5.940 5.701 5.710 13,454 -0.55(-8.79%)
Sep 15, 2022 6.310 6.310 6.260 6.260 470 -0.23(-3.54%)
Sep 14, 2022 6.445 6.490 6.440 6.490 1,339 +0.09(+1.41%)
Sep 13, 2022 6.350 6.400 6.350 6.400 605 -0.46(-6.71%)
Sep 12, 2022 6.489 6.860 6.489 6.860 1,453 +0.51(+8.03%)
Sep 09, 2022 6.350 6.350 6.350 6.350 2,939 +0.35(+5.83%)
Sep 08, 2022 6.000 6.000 6.000 6.000 326 -0.09(-1.48%)
Sep 07, 2022 6.090 6.090 6.090 6.090 240 -0.13(-2.09%)
Sep 06, 2022 6.220 6.220 6.220 6.220 10,205 +0.21(+3.50%)
Sep 02, 2022 6.260 6.260 6.010 6.010 1,306 -0.11(-1.81%)
Sep 01, 2022 6.200 6.200 6.120 6.120 737 -0.25(-3.92%)
Aug 31, 2022 6.390 6.390 6.370 6.370 1,838 +0.27(+4.43%)
Aug 30, 2022 6.100 6.100 6.100 6.100 129 +0.16(+2.69%)
Aug 29, 2022 6.070 6.070 5.940 5.940 23,876 -0.36(-5.71%)
Aug 26, 2022 6.570 6.570 6.300 6.300 1,352 -0.05(-0.79%)
Aug 25, 2022 6.420 6.420 6.350 6.350 5,219 +0.14(+2.34%)
Aug 24, 2022 6.260 6.260 6.100 6.205 800 -0.27(-4.17%)
Aug 23, 2022 6.390 6.540 6.390 6.475 6,566 +0.08(+1.33%)
Aug 22, 2022 7.090 7.090 6.390 6.390 7,772 -0.91(-12.47%)
Aug 19, 2022 7.210 7.300 7.210 7.300 1,813 +0.09(+1.32%)
Aug 18, 2022 7.310 7.310 7.190 7.205 9,380 -0.10(-1.37%)
Aug 17, 2022 7.460 7.460 7.305 7.305 1,054 -0.48(-6.11%)
Aug 12, 2022 7.780 20 -0.42(-5.12%)
Aug 03, 2022 8.200 48 +0.36(+4.59%)
Aug 01, 2022 7.840 0 +0.63(+8.75%)
Jul 28, 2022 7.209 3 -0.20(-2.65%)
Jul 26, 2022 7.405 2,000 +0.03(+0.34%)
Jul 19, 2022 7.380 0 -0.23(-3.02%)
Jul 15, 2022 7.610 20 -0.17(-2.19%)
Jul 14, 2022 7.780 7.780 7.780 7.780 1,860 +0.34(+4.57%)
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.