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 )

2.170 UNCHANGED

Streaming Delayed Price Updated: 1:59 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.400	2.590	2.225	2.280	10,414	+0.02(+0.88%)
Jan 30, 2024	2.380	2.490	2.260	2.260	745	-0.12(-5.04%)
Jan 29, 2024	2.380	2.380	2.380	2.380	313	-0.07(-2.86%)
Jan 26, 2024	2.260	2.450	2.260	2.450	5,122	+0.03(+1.24%)
Jan 24, 2024				2.420	170	-0.03(-1.22%)
Jan 23, 2024	2.550	2.550	2.400	2.450	5,742	+0.10(+4.37%)
Jan 22, 2024	2.310	2.348	2.310	2.348	1,967	+0.05(+2.07%)
Jan 19, 2024	2.500	2.500	2.300	2.300	8,287	+0.01(+0.44%)
Jan 17, 2024				2.290	0	+0.04(+1.55%)
Jan 16, 2024	2.200	2.260	2.200	2.255	3,526	-0.00(-0.22%)
Jan 12, 2024	2.220	2.260	2.200	2.260	10,934	+0.02(+0.89%)
Jan 11, 2024	2.209	2.240	2.209	2.240	12,610	+0.04(+1.77%)
Jan 10, 2024	2.200	2.230	2.200	2.201	1,027	+0.00(+0.05%)
Jan 09, 2024	2.230	2.230	2.200	2.200	1,012	-0.03(-1.35%)
Jan 08, 2024	2.200	2.230	2.200	2.230	11,333	+0.02(+0.90%)
Jan 05, 2024	2.200	2.210	2.200	2.210	2,336	+0.00(+0.23%)
Jan 04, 2024	2.230	2.230	2.200	2.205	9,304	-0.02(-1.12%)
Jan 03, 2024	2.200	2.230	2.200	2.230	1,795	+0.02(+0.90%)
Jan 02, 2024	2.200	2.220	2.200	2.210	6,102	+0.00(+0.00%)
Dec 29, 2023	2.220	2.220	2.210	2.210	18,715	+0.01(+0.45%)
Dec 28, 2023	2.150	2.220	2.150	2.200	1,444	+0.00(+0.00%)
Dec 27, 2023	2.210	2.220	2.200	2.200	1,559	+0.00(+0.00%)
Dec 26, 2023	2.220	2.220	2.200	2.200	2,681	+0.05(+2.14%)
Dec 22, 2023	2.154	2.154	2.154	2.154	486	+0.03(+1.60%)
Dec 21, 2023	2.190	2.190	2.110	2.120	1,899	-0.08(-3.64%)
Dec 20, 2023	2.190	2.220	2.190	2.200	4,729	+0.02(+0.92%)
Dec 19, 2023	2.086	2.180	2.086	2.180	3,070	-0.02(-0.91%)
Dec 18, 2023	2.200	2.202	2.070	2.200	3,553	-0.05(-2.11%)
Dec 15, 2023	2.020	2.248	2.020	2.248	1,088	+0.12(+5.52%)
Dec 14, 2023	2.200	2.400	2.080	2.130	14,679	-0.07(-3.16%)
Dec 13, 2023	2.140	2.200	2.140	2.200	2,174	+0.10(+4.74%)
Dec 12, 2023	2.030	2.150	2.030	2.100	1,522	-0.09(-4.11%)
Dec 11, 2023	2.050	2.200	2.020	2.190	14,382	+0.09(+4.24%)
Dec 08, 2023	2.100	2.121	2.100	2.101	3,794	-0.01(-0.43%)
Dec 07, 2023	2.100	2.250	2.090	2.110	8,987	-0.04(-1.74%)
Dec 06, 2023	2.160	2.410	2.147	2.147	5,114	-0.29(-12.08%)
Dec 05, 2023	2.200	2.442	1.900	2.442	10,317	+0.25(+11.52%)
Dec 04, 2023	2.150	2.230	2.150	2.190	1,202	+0.05(+2.12%)
Dec 01, 2023	2.260	2.400	2.085	2.144	8,588	-0.12(-5.11%)
Nov 30, 2023	2.360	2.360	2.260	2.260	2,618	-0.17(-7.00%)
Nov 29, 2023	2.424	2.555	2.380	2.430	5,888	+0.00(+0.00%)
Nov 28, 2023	2.530	2.760	2.340	2.430	13,109	+0.11(+4.74%)
Nov 27, 2023	2.470	2.700	2.300	2.320	8,968	-0.26(-10.08%)
Nov 24, 2023	2.755	2.825	2.340	2.580	26,117	-0.32(-11.03%)
Nov 22, 2023	2.790	2.900	2.780	2.900	2,601	+0.10(+3.57%)
Nov 21, 2023	2.850	2.850	2.800	2.800	2,148	-0.10(-3.45%)
Nov 20, 2023	2.880	2.900	2.800	2.900	1,855	+0.00(+0.00%)
Nov 17, 2023	2.650	3.250	2.650	2.900	45,807	+0.25(+9.43%)
Nov 16, 2023	2.740	2.740	2.650	2.650	1,943	-0.29(-9.86%)
Nov 15, 2023	3.110	3.110	2.520	2.940	109,540	+0.13(+4.63%)
Nov 14, 2023	2.810	2.810	2.810	2.810	900	-0.09(-3.10%)
Nov 13, 2023	2.900	2.900	2.900	2.900	612	-0.01(-0.34%)
Nov 10, 2023	3.000	3.000	2.910	2.910	1,506	-0.09(-3.00%)
Nov 09, 2023	3.100	3.100	3.000	3.000	12,400	+0.11(+3.81%)
Nov 08, 2023	3.110	3.110	2.760	2.890	3,559	-0.06(-2.03%)
Nov 07, 2023	3.000	3.380	2.910	2.950	21,640	+0.25(+9.26%)
Nov 06, 2023	2.550	2.800	2.550	2.700	46,988	+0.38(+16.37%)
Nov 03, 2023	2.310	2.430	2.300	2.320	9,017	-0.07(-2.92%)
Nov 02, 2023	2.410	2.440	2.300	2.390	20,041	-0.01(-0.42%)

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