Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 28, 2021 29.33 29.33 29.33 40 +0.54(+1.86%)
May 27, 2021 28.79 28.79 28.79 28.79 324 -0.20(-0.68%)
May 26, 2021 28.99 28.99 28.99 28.99 100 +0.11(+0.38%)
May 25, 2021 28.88 28.88 28.88 28.88 7,977 -2.12(-6.84%)
May 24, 2021 30.00 31.00 30.00 31.00 1,404 +1.63(+5.55%)
May 21, 2021 29.37 29.37 29.37 29.37 178 +0.10(+0.34%)
May 20, 2021 29.27 29.27 29.27 29.27 662 +3.19(+12.23%)
May 19, 2021 26.08 26.08 26.08 26.08 200 -1.30(-4.75%)
May 18, 2021 27.38 27.38 27.38 27.38 199 +0.89(+3.36%)
May 14, 2021 26.49 26.49 26.49 0 -0.51(-1.89%)
May 13, 2021 26.38 27.00 26.35 27.00 652 +0.43(+1.62%)
May 12, 2021 26.58 26.58 26.55 26.57 430 -0.45(-1.67%)
May 11, 2021 27.02 27.02 26.98 27.02 1,370 +0.02(+0.07%)
May 10, 2021 27.00 27.00 27.00 27.00 183 -1.09(-3.88%)
May 06, 2021 28.09 28.09 28.09 3 -5.91(-17.39%)
May 04, 2021 34.00 34.00 34.00 0 +2.90(+9.32%)
May 03, 2021 31.10 31.10 31.10 31.10 176 +0.00(+0.00%)
Apr 30, 2021 31.10 31.10 31.10 31.10 900 +8.54(+37.85%)
Apr 29, 2021 22.56 22.56 22.56 77 +0.00(+0.00%)
Apr 27, 2021 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 23, 2021 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 22, 2021 22.56 22.56 22.56 22.56 110 -12.44(-35.54%)
Apr 21, 2021 35.54 35.54 35.00 35.00 795 +1.40(+4.17%)
Apr 19, 2021 33.60 33.60 33.60 0 +0.00(+0.00%)
Apr 16, 2021 33.60 33.60 33.60 33.60 100 +1.60(+5.00%)
Apr 15, 2021 32.00 32.00 32.00 75 +0.00(+0.00%)
Apr 14, 2021 32.00 32.00 32.00 630 +0.00(+0.00%)
Apr 13, 2021 29.23 32.00 29.23 32.00 1,133 +3.20(+11.11%)
Apr 12, 2021 28.80 28.80 28.80 28.80 100 -0.82(-2.78%)
Apr 09, 2021 30.75 30.75 29.62 683 -1.13(-3.67%)
Apr 08, 2021 30.75 30.75 30.75 30 +0.00(+0.00%)
Apr 07, 2021 30.75 30.75 30.75 40 +0.00(+0.00%)
Apr 06, 2021 30.75 30.75 30.75 3 +0.00(+0.00%)
Apr 05, 2021 30.75 30.75 30.75 30.75 126 -0.25(-0.81%)
Apr 01, 2021 31.00 31.00 31.00 50 +0.00(+0.00%)
Mar 30, 2021 31.00 31.00 31.00 0 +5.00(+19.23%)
Mar 29, 2021 26.00 26.00 26.00 5 +0.00(+0.00%)
Mar 25, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 24, 2021 26.00 26.00 26.00 497 +0.00(+0.00%)
Mar 23, 2021 26.00 26.00 26.00 20 +0.00(+0.00%)
Mar 17, 2021 26.00 26.00 26.00 0 -0.25(-0.95%)
Mar 16, 2021 26.25 26.25 26.25 26.25 120 +0.00(+0.00%)
Mar 15, 2021 26.25 26.25 26.25 4 +0.00(+0.00%)
Mar 12, 2021 26.25 26.25 26.25 26.25 100 +0.00(+0.00%)
Mar 11, 2021 26.25 26.25 26.25 26.25 885 +0.25(+0.96%)
Mar 10, 2021 26.00 26.00 26.00 26.00 223 +0.00(+0.00%)
Mar 09, 2021 25.75 26.00 25.75 26.00 470 +1.10(+4.42%)
Mar 08, 2021 24.90 24.90 24.90 27 +0.00(+0.00%)
Mar 05, 2021 24.90 24.90 24.90 24.90 1,100 -1.29(-4.94%)
Mar 04, 2021 26.19 27.90 26.19 26.19 701 -2.11(-7.44%)
Mar 02, 2021 28.30 28.30 28.30 0 -3.70(-11.56%)
Mar 01, 2021 32.00 32.00 32.00 145 +0.00(+0.00%)
Feb 26, 2021 32.00 32.00 32.00 46 +0.00(+0.00%)
Feb 25, 2021 32.00 32.00 28.35 32.00 2,554 +3.20(+11.11%)
Feb 24, 2021 28.80 28.80 28.80 28.80 103 +0.07(+0.24%)
Feb 23, 2021 31.00 31.00 28.73 28.73 742 -1.42(-4.71%)
Feb 22, 2021 30.15 30.15 30.15 169 +0.00(+0.00%)
Feb 18, 2021 30.15 30.15 30.15 0 -1.75(-5.49%)
Feb 17, 2021 31.90 31.90 31.90 31.90 380 +0.00(+0.00%)
Feb 16, 2021 31.85 32.00 31.85 31.90 1,749 -0.10(-0.31%)
Feb 12, 2021 30.65 32.00 30.65 32.00 1,800 +0.00(+0.00%)
Feb 11, 2021 32.00 32.00 32.00 32.00 503 +1.00(+3.23%)
Feb 10, 2021 29.70 31.00 29.70 31.00 4,449 +1.55(+5.26%)
Feb 09, 2021 29.45 29.45 29.45 29.45 286 +1.65(+5.94%)
Feb 08, 2021 27.80 27.80 27.80 4,434 +0.00(+0.00%)
Feb 04, 2021 27.80 27.80 27.80 0 +0.30(+1.09%)
Feb 03, 2021 27.50 27.50 27.50 27.50 1,033 +3.00(+12.24%)
Feb 01, 2021 24.50 24.50 24.50 0 +0.00(+0.00%)
Jan 25, 2021 24.50 24.50 24.50 0 +1.00(+4.26%)
Jan 20, 2021 23.50 23.50 23.50 0 +0.30(+1.29%)
Jan 15, 2021 23.20 23.20 23.20 0 -0.46(-1.94%)
Jan 12, 2021 23.66 23.66 23.66 0 -0.84(-3.43%)
Jan 11, 2021 25.00 25.00 24.50 24.50 500 +0.75(+3.16%)
Jan 04, 2021 23.75 23.75 23.75 0 +0.25(+1.06%)
Dec 29, 2020 23.50 23.50 23.50 0 -0.50(-2.08%)
Dec 28, 2020 24.00 24.00 24.00 8 +0.00(+0.00%)
Dec 24, 2020 24.00 24.00 24.00 100 +0.00(+0.00%)
Dec 23, 2020 23.21 24.00 23.21 24.00 879 +4.25(+21.52%)
Dec 15, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 04, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 03, 2020 19.75 19.75 19.75 19.75 600 +0.75(+3.97%)
Nov 24, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 23, 2020 19.00 19.00 19.00 19.00 350 -1.93(-9.23%)
Nov 19, 2020 20.93 20.93 20.93 0 +1.13(+5.69%)
Nov 18, 2020 19.80 19.80 19.80 3 +0.00(+0.00%)
Nov 16, 2020 19.80 19.80 19.80 0 -0.10(-0.50%)
Nov 13, 2020 19.90 19.90 19.90 19.90 100 +0.02(+0.10%)
Nov 11, 2020 19.88 19.88 19.88 0 +0.00(+0.00%)
Nov 09, 2020 19.88 19.88 19.88 0 +0.00(+0.00%)
Nov 02, 2020 19.88 19.88 19.88 0 +0.00(+0.00%)
Oct 26, 2020 19.88 19.88 19.88 0 +0.00(+0.00%)
Oct 12, 2020 19.88 19.88 19.88 0 +0.00(+0.00%)
Oct 09, 2020 19.88 19.88 19.88 95 +0.00(+0.00%)
Oct 08, 2020 19.88 19.88 19.88 19.88 2,005 +0.01(+0.05%)
Oct 07, 2020 19.87 19.87 19.87 19.87 1,975 +0.67(+3.49%)
Sep 14, 2020 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 09, 2020 19.20 19.20 19.20 0 +1.24(+6.90%)
Sep 01, 2020 17.96 17.96 17.96 0 -0.00(-0.02%)
Aug 14, 2020 17.96 17.96 17.96 0 -0.09(-0.48%)
Aug 13, 2020 18.05 18.05 18.05 18.05 821 +2.05(+12.81%)
Aug 12, 2020 16.00 16.00 16.00 16.00 300 +0.45(+2.89%)
Aug 06, 2020 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 30, 2020 15.55 15.55 15.55 0 -0.20(-1.27%)
Jul 16, 2020 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 13, 2020 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 10, 2020 15.75 15.75 15.75 15.75 500 +2.07(+15.15%)
Jul 07, 2020 13.68 13.68 13.68 0 +0.00(+0.00%)
Jun 25, 2020 13.68 13.68 13.68 0 +0.66(+5.11%)
Jun 17, 2020 13.01 13.01 13.01 0 +0.00(+0.00%)
Jun 11, 2020 13.01 13.01 13.01 0 +0.66(+5.37%)
Jun 09, 2020 12.35 12.35 12.35 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.