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 )

2.125 -0.115 (-5.13%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2022				6.380	0	-0.12(-1.85%)
Feb 24, 2022	6.800	6.904	6.400	6.500	19,193	-0.58(-8.19%)
Feb 23, 2022	7.180	7.300	7.080	7.080	4,096	-0.11(-1.53%)
Feb 22, 2022	7.500	7.500	7.190	7.190	10,690	-0.69(-8.76%)
Feb 18, 2022				7.880	0	-0.11(-1.38%)
Feb 17, 2022	7.990	8.000	7.660	7.990	3,854	-0.01(-0.12%)
Feb 16, 2022	8.000	8.000	7.772	8.000	6,921	+0.19(+2.43%)
Feb 15, 2022	7.790	8.000	7.790	7.810	4,079	+0.05(+0.64%)
Feb 14, 2022	7.720	8.000	7.670	7.760	24,616	-0.19(-2.39%)
Feb 11, 2022	7.870	7.950	7.610	7.950	1,893	+0.03(+0.38%)
Feb 10, 2022	7.690	7.940	7.690	7.920	4,597	+0.13(+1.67%)
Feb 09, 2022	7.700	8.200	7.650	7.790	34,669	+0.19(+2.50%)
Feb 08, 2022	7.710	7.820	7.540	7.600	7,203	-0.23(-2.94%)
Feb 07, 2022	7.700	8.000	7.700	7.830	7,461	+0.03(+0.38%)
Feb 04, 2022	7.690	7.913	7.690	7.800	2,868	+0.11(+1.43%)
Feb 03, 2022	7.960		7.520	7.690	13,032	-0.45(-5.53%)
Feb 02, 2022	8.000	8.140	7.970	8.140	19,422	+0.17(+2.13%)
Feb 01, 2022	8.000	8.090	7.970	7.970	32,398	+0.00(+0.00%)
Jan 31, 2022	7.990			7.970	29,387	+0.74(+10.24%)
Jan 28, 2022	7.680	7.790	7.230	7.230	10,846	-0.27(-3.60%)
Jan 27, 2022	7.705	7.705	7.060	7.500	32,717	+0.10(+1.35%)
Jan 26, 2022	7.010	7.400	6.720	7.400	15,432	+0.66(+9.79%)
Jan 25, 2022	6.940	7.210	6.566	6.740	229,184	-0.05(-0.74%)
Jan 24, 2022	6.500	7.050	6.200	6.790	103,784	+0.19(+2.88%)
Jan 21, 2022	7.210	7.490	6.500	6.600	161,592	-0.53(-7.43%)
Jan 20, 2022	7.500	7.900	7.082	7.130	58,321	-0.47(-6.18%)
Jan 19, 2022	8.000	8.050	7.600	7.600	95,065	-0.30(-3.80%)
Jan 18, 2022	8.200	8.250	7.900	7.900	11,295	-0.25(-3.07%)
Jan 14, 2022				8.150	0	-0.12(-1.45%)
Jan 13, 2022	8.160	8.610	8.050	8.270	5,023	+0.11(+1.35%)
Jan 12, 2022	8.050	8.480	8.050	8.160	5,775	-0.24(-2.86%)
Jan 11, 2022	8.730	8.810	8.330	8.400	8,760	-0.20(-2.33%)
Jan 10, 2022	8.400	8.600	8.010	8.600	72,975	+0.20(+2.38%)
Jan 07, 2022	8.740	9.000	8.200	8.400	24,130	+0.16(+1.94%)
Jan 06, 2022	8.200	8.700	8.150	8.240	14,454	+0.24(+3.00%)
Jan 05, 2022	8.200	8.440	7.835	8.000	7,208	-0.20(-2.44%)
Jan 04, 2022	8.270	8.800	8.200	8.200	14,336	-0.69(-7.76%)

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