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

Embracer Group Ab (OP: THQQF )

2.500 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 2.435 2.500 2.435 2.500 1,440 +0.00(+0.00%)
Apr 26, 2024 2.505 2.505 2.440 2.500 22,465 -0.06(-2.34%)
Apr 25, 2024 2.560 2.560 2.560 2.560 375 -0.13(-4.66%)
Apr 23, 2024 2.685 10 +0.17(+6.55%)
Apr 22, 2024 2.510 2.555 2.500 2.520 51,971 +0.19(+8.15%)
Apr 19, 2024 2.330 2.330 2.330 2.330 987 +0.00(+0.00%)
Apr 18, 2024 2.330 2.335 2.270 2.330 89,491 +0.10(+4.48%)
Apr 17, 2024 2.200 2.246 2.200 2.230 4,001 -0.07(-3.04%)
Apr 15, 2024 2.300 0 -0.06(-2.54%)
Apr 12, 2024 2.365 2.415 2.360 2.360 16,210 +0.05(+2.16%)
Apr 10, 2024 2.310 0 -0.10(-4.31%)
Apr 08, 2024 2.414 0 +0.01(+0.58%)
Apr 05, 2024 2.400 2.400 2.400 2.400 613 -0.10(-3.81%)
Apr 04, 2024 2.460 2.500 2.450 2.495 4,327 +0.15(+6.17%)
Apr 03, 2024 2.350 2.350 2.350 2.350 3,947 +0.08(+3.30%)
Apr 02, 2024 2.340 2.340 2.275 2.275 5,378 +0.13(+6.31%)
Apr 01, 2024 2.200 2.200 2.140 2.140 2,540 -0.01(-0.47%)
Mar 28, 2024 2.130 2.310 2.130 2.150 853 +0.21(+10.82%)
Mar 27, 2024 1.940 1.940 1.940 1.940 600 +0.18(+10.23%)
Mar 21, 2024 1.760 14 +0.11(+6.67%)
Mar 20, 2024 1.650 1.650 1.650 1.650 1,500 +0.00(+0.00%)
Mar 18, 2024 1.650 0 +0.17(+11.49%)
Mar 15, 2024 1.470 1.510 1.440 1.480 156,163 -0.05(-3.27%)
Mar 14, 2024 1.536 1.550 1.510 1.530 16,320 -0.10(-6.13%)
Mar 13, 2024 1.630 1.630 1.630 1.630 15,000 -0.02(-0.91%)
Mar 12, 2024 1.645 1.645 1.645 1.645 1,000 +0.07(+4.78%)
Mar 11, 2024 1.570 1.570 1.570 1.570 5,000 -0.01(-0.63%)
Mar 08, 2024 1.620 1.630 1.580 1.580 27,913 -0.07(-4.24%)
Mar 07, 2024 1.610 1.650 1.600 1.650 61,113 -0.11(-6.25%)
Mar 04, 2024 1.760 0 -0.19(-9.74%)
Mar 01, 2024 1.980 1.980 1.950 1.950 1,028 +0.26(+15.38%)
Feb 29, 2024 1.735 1.770 1.690 1.690 1,200 +0.05(+3.05%)
Feb 28, 2024 1.640 1.640 1.640 1.640 7,500 -0.06(-3.53%)
Feb 27, 2024 1.700 1.700 1.700 1.700 500 +0.06(+3.66%)
Feb 26, 2024 1.630 1.640 1.630 1.640 651 -0.04(-2.38%)
Feb 22, 2024 1.680 0 +0.05(+3.07%)
Feb 21, 2024 1.610 1.660 1.610 1.630 1,407 +0.02(+1.24%)
Feb 20, 2024 1.610 1.639 1.610 1.610 1,880 -0.10(-5.85%)
Feb 16, 2024 1.750 1.750 1.710 1.710 3,430 +0.05(+3.01%)
Feb 15, 2024 1.650 1.660 1.610 1.660 20,255 -0.40(-19.34%)
Feb 12, 2024 2.058 50 +0.13(+6.63%)
Feb 09, 2024 1.950 1.950 1.930 1.930 27,862 +0.03(+1.58%)
Feb 08, 2024 1.880 1.940 1.880 1.900 65,000 +0.02(+1.28%)
Feb 07, 2024 1.880 1.880 1.876 1.876 1,410 -0.00(-0.21%)
Feb 06, 2024 1.875 1.880 1.875 1.880 15,050 +0.01(+0.53%)
Feb 05, 2024 1.895 1.895 1.850 1.870 10,700 -0.07(-3.61%)
Feb 02, 2024 1.960 1.960 1.940 1.940 857 -0.05(-2.51%)
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.