Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Embracer Group Ab (OP: THQQF )

2.400 UNCHANGED

Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Embracer Group Ab (OP: THQQF )

Historical Prices