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

Gdev Inc (NQ: GDEV )

33.02 +8.51 (+34.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	25.19	37.00	25.19	33.02	20,810	+8.51(+34.72%)
Sep 30, 2024	25.60	25.60	24.51	24.51	1,312	-0.14(-0.57%)
Sep 27, 2024	24.65	24.65	24.65	24.65	756	-0.64(-2.53%)
Sep 26, 2024	24.98	25.29	24.41	25.29	1,389	+0.14(+0.56%)
Sep 25, 2024	24.98	25.15	24.98	25.15	824	+0.15(+0.60%)
Sep 24, 2024	25.50	25.50	24.99	25.00	2,766	-0.60(-2.34%)
Sep 23, 2024	25.08	26.70	25.08	25.60	2,422	+0.18(+0.71%)
Sep 20, 2024	26.05	27.50	23.30	25.42	10,191	-1.33(-4.97%)
Sep 19, 2024	26.75	27.00	26.30	26.75	3,994	+0.06(+0.22%)
Sep 18, 2024	24.60	27.88	24.60	26.69	3,962	+1.19(+4.67%)
Sep 16, 2024				25.50	404	-2.50(-8.93%)
Sep 13, 2024	27.00	31.19	25.67	28.00	20,807	+1.99(+7.65%)
Sep 12, 2024	27.02	27.77	26.01	26.01	2,489	-1.26(-4.62%)
Sep 11, 2024	25.32	29.89	25.32	27.27	10,811	+1.75(+6.86%)
Sep 10, 2024	25.80	29.30	24.03	25.52	13,231	-1.48(-5.48%)
Sep 09, 2024	22.22	31.99	22.21	27.00	27,450	+4.84(+21.84%)
Sep 06, 2024	22.16	22.16	22.16	22.16	541	+0.14(+0.64%)
Sep 04, 2024				22.02	168	+0.01(+0.05%)
Sep 03, 2024	24.00	24.00	22.01	22.01	541	-1.99(-8.29%)
Aug 30, 2024	24.00	24.00	24.00	24.00	655	-0.50(-2.04%)
Aug 29, 2024	24.67	24.67	24.50	24.50	1,054	+21.91(+845.95%)
Aug 28, 2024	2.750	2.863	2.550	2.590	6,034	-0.26(-9.13%)
Aug 27, 2024	2.680	2.850	2.180	2.850	22,145	+0.04(+1.43%)
Aug 26, 2024	2.810	2.810	2.810	2.810	2,100	+0.13(+4.85%)
Aug 23, 2024	2.530	2.820	2.530	2.680	4,127	-0.22(-7.59%)
Aug 22, 2024	2.860	2.940	2.850	2.900	4,077	+0.07(+2.47%)
Aug 21, 2024	2.920	3.000	2.830	2.830	3,429	-0.32(-10.16%)
Aug 20, 2024	2.990	3.490	2.950	3.150	2,175	+0.12(+3.96%)
Aug 19, 2024	2.960	3.030	2.930	3.030	1,958	+0.15(+5.21%)
Aug 16, 2024	2.850	3.255	2.850	2.880	7,686	-0.14(-4.64%)
Aug 15, 2024	3.020	3.020	3.020	3.020	483	+0.16(+5.59%)
Aug 14, 2024	2.860	2.860	2.860	2.860	512	+0.00(+0.18%)
Aug 13, 2024	2.830	2.855	2.830	2.855	649	+0.06(+1.96%)
Aug 12, 2024	2.700	2.910	2.700	2.800	2,074	+0.27(+10.67%)
Aug 08, 2024				2.530	338	-0.38(-13.06%)
Aug 07, 2024	3.110	3.180	2.910	2.910	2,762	-0.02(-0.68%)
Aug 06, 2024	2.640	2.950	2.564	2.930	5,123	-0.01(-0.26%)

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

Gdev Inc (NQ: GDEV )

Historical Prices