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
Streaming Delayed 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 (%)
Apr 30, 2024 2.500 0 +0.00(+0.00%)
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%)
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%)
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%)
Oct 02, 2023 1.955 55 -0.08(-4.12%)
Sep 29, 2023 2.039 2.039 2.039 2.039 155 +0.04(+1.95%)
Sep 27, 2023 2.000 0 -0.11(-5.21%)
Sep 26, 2023 2.110 2.110 2.110 2.110 7,045 -0.14(-6.22%)
Sep 21, 2023 2.250 80 -0.02(-0.66%)
Sep 19, 2023 2.265 0 -0.07(-2.87%)
Sep 18, 2023 2.380 2.380 2.300 2.332 1,190 -0.08(-3.24%)
Sep 15, 2023 2.410 2.410 2.410 2.410 150 -0.01(-0.50%)
Sep 14, 2023 2.440 2.440 2.422 2.422 780 +0.02(+0.92%)
Sep 13, 2023 2.390 2.400 2.390 2.400 5,100 +0.01(+0.42%)
Sep 08, 2023 2.390 0 +0.06(+2.80%)
Aug 30, 2023 2.325 6,000 +0.09(+4.03%)
Aug 28, 2023 2.235 0 -0.01(-0.22%)
Aug 25, 2023 2.240 2.240 2.240 2.240 250 -0.19(-7.82%)
Aug 23, 2023 2.430 66 -0.06(-2.41%)
Aug 22, 2023 2.490 2.490 2.490 2.490 2,632 -0.01(-0.40%)
Aug 21, 2023 2.550 2.550 2.500 2.500 1,775 -0.20(-7.41%)
Aug 17, 2023 2.700 11 +0.29(+12.03%)
Aug 16, 2023 2.370 2.410 2.370 2.410 1,322 -0.19(-7.31%)
Aug 15, 2023 2.600 2.600 2.600 2.600 100 -0.12(-4.41%)
Aug 14, 2023 2.720 2.720 2.720 2.720 750 +0.12(+4.62%)
Aug 11, 2023 2.600 2.600 2.600 2.600 703 -0.16(-5.80%)
Aug 10, 2023 2.690 2.770 2.690 2.760 2,035 +0.08(+2.99%)
Aug 08, 2023 2.680 98 -0.01(-0.56%)
Aug 07, 2023 2.695 2.695 2.695 2.695 329 -0.17(-5.93%)
Aug 01, 2023 2.865 0 -0.07(-2.55%)
Jul 31, 2023 2.930 2.940 2.930 2.940 718 +0.04(+1.38%)
Jul 26, 2023 2.900 0 -0.01(-0.34%)
Jul 25, 2023 2.780 2.910 2.780 2.910 15,305 +0.16(+5.82%)
Jul 24, 2023 2.750 2.750 2.725 2.750 20,144 +0.08(+3.00%)
Jul 19, 2023 2.670 0 +0.23(+9.41%)
Jul 18, 2023 2.410 2.440 2.410 2.440 239,152 -0.02(-1.00%)
Jul 17, 2023 2.465 2.465 2.460 2.465 400 -0.04(-1.40%)
Jul 14, 2023 2.460 2.500 2.460 2.500 599 +0.05(+2.04%)
Jul 13, 2023 2.450 2.450 2.450 2.450 7,530 +0.00(+0.00%)
Jul 12, 2023 2.450 2.450 2.450 2.450 1,045 +0.21(+9.37%)
Jul 10, 2023 2.240 50 -0.03(-1.32%)
Jul 07, 2023 2.240 2.270 2.240 2.270 6,780 +0.08(+3.65%)
Jul 06, 2023 2.170 2.190 2.170 2.190 61,932 -0.31(-12.40%)
Jul 05, 2023 2.550 2.550 2.500 2.500 675 -0.02(-0.99%)
Jun 30, 2023 2.525 0 -0.12(-4.72%)
Jun 27, 2023 2.650 0 +0.21(+8.61%)
Jun 23, 2023 2.440 81,630 +0.05(+2.09%)
Jun 21, 2023 2.390 33 -0.01(-0.42%)
Jun 20, 2023 2.430 2.430 2.390 2.400 4,045 -0.19(-7.16%)
Jun 16, 2023 2.640 2.640 2.585 2.585 12,930 -0.04(-1.41%)
Jun 15, 2023 2.634 2.650 2.622 2.622 1,400 -2.37(-47.45%)
May 08, 2023 4.990 4.990 4.990 4.990 150 -0.01(-0.20%)
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.