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

Embracer Group Ab (OP: THQQF )

2.800 UNCHANGED
Last Price Updated: 10:28 AM EDT, May 14, 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 (%)
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%)
Feb 01, 2024 1.990 1.990 1.990 1.990 880 +0.06(+3.11%)
Jan 31, 2024 1.930 1.930 1.930 1.930 2,500 -0.04(-1.93%)
Jan 30, 2024 1.970 1.970 1.968 1.968 1,290 -0.07(-3.53%)
Jan 29, 2024 2.040 2.040 2.040 2.040 260 +0.15(+7.94%)
Jan 22, 2024 1.890 45 +0.02(+1.07%)
Jan 19, 2024 1.950 1.950 1.870 1.870 112,000 -0.11(-5.56%)
Jan 18, 2024 2.035 2.035 1.980 1.980 10,989 -0.15(-7.04%)
Jan 17, 2024 2.130 2.130 2.100 2.130 11,000 -0.02(-0.93%)
Jan 16, 2024 2.090 2.150 2.090 2.150 6,130 -0.32(-12.96%)
Jan 11, 2024 2.470 38 -0.07(-2.76%)
Jan 10, 2024 2.540 2.540 2.540 2.540 250 -0.00(-0.20%)
Jan 09, 2024 2.545 2.545 2.545 2.545 135 -0.02(-0.97%)
Jan 08, 2024 2.570 2.570 2.570 2.570 1,000 +0.03(+1.18%)
Jan 05, 2024 2.540 2.540 2.540 2.540 2,000 +0.02(+0.59%)
Jan 04, 2024 2.520 2.525 2.520 2.525 139,196 -0.11(-4.17%)
Jan 03, 2024 2.635 2.635 2.635 2.635 100 -0.05(-1.86%)
Jan 02, 2024 2.685 2.685 2.685 2.685 305 -0.02(-0.87%)
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%)
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.