Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2023 6.330 6.390 6.310 6.330 5,065 +0.02(+0.32%)
Jun 29, 2023 6.330 6.717 6.310 6.310 4,836 -0.27(-4.10%)
Jun 28, 2023 6.305 6.625 6.230 6.580 17,012 +0.12(+1.86%)
Jun 27, 2023 6.300 6.540 6.030 6.460 10,114 -0.11(-1.67%)
Jun 26, 2023 6.510 6.650 6.001 6.570 4,048 -0.36(-5.19%)
Jun 22, 2023 6.930 897 -0.05(-0.72%)
Jun 21, 2023 7.008 7.300 6.840 6.980 12,065 -0.37(-5.03%)
Jun 20, 2023 6.660 7.350 6.650 7.350 51,288 +0.43(+6.21%)
Jun 16, 2023 7.200 7.200 6.880 6.920 7,860 -0.35(-4.81%)
Jun 15, 2023 7.060 7.300 6.670 7.270 39,787 +0.02(+0.28%)
Jun 14, 2023 7.060 7.340 6.950 7.250 50,708 +0.00(+0.00%)
Jun 13, 2023 7.220 7.250 7.100 7.250 13,329 +0.00(+0.00%)
Jun 12, 2023 7.180 7.350 7.010 7.250 16,634 +0.06(+0.83%)
Jun 09, 2023 7.200 7.200 6.920 7.190 2,569 -0.05(-0.69%)
Jun 08, 2023 7.110 7.250 7.000 7.240 6,442 -0.01(-0.14%)
Jun 07, 2023 7.100 7.400 7.100 7.250 7,578 +0.00(+0.00%)
Jun 06, 2023 7.100 7.350 6.950 7.250 8,695 +0.15(+2.11%)
Jun 05, 2023 7.150 7.359 6.945 7.100 10,385 -0.19(-2.61%)
Jun 02, 2023 7.000 7.340 6.800 7.290 8,445 +0.36(+5.19%)
Jun 01, 2023 7.000 7.380 6.600 6.930 11,967 -0.03(-0.43%)
May 31, 2023 6.900 7.290 6.295 6.960 11,387 +0.29(+4.35%)
May 30, 2023 7.500 7.500 6.670 6.670 29,243 -0.15(-2.20%)
May 26, 2023 6.720 7.370 6.130 6.820 36,834 -0.08(-1.23%)
May 25, 2023 6.324 7.450 6.324 6.905 2,832 +0.71(+11.37%)
May 24, 2023 6.910 7.433 6.195 6.200 6,645 -1.11(-15.18%)
May 23, 2023 7.500 7.780 7.260 7.310 2,863 +0.00(+0.00%)
May 22, 2023 7.180 7.740 7.180 7.310 3,965 -0.09(-1.22%)
May 19, 2023 7.500 7.775 7.400 7.400 5,980 -0.30(-3.90%)
May 18, 2023 7.800 8.000 7.620 7.700 7,079 -0.23(-2.90%)
May 17, 2023 7.980 8.225 7.810 7.930 14,336 -0.18(-2.22%)
May 16, 2023 7.595 8.500 7.595 8.110 14,882 +0.46(+6.01%)
May 15, 2023 8.000 8.320 7.250 7.650 9,921 -0.35(-4.32%)
May 12, 2023 7.650 7.996 7.610 7.996 2,606 -0.50(-5.93%)
May 11, 2023 8.170 8.500 7.900 8.500 7,763 +0.29(+3.53%)
May 10, 2023 7.990 8.500 7.800 8.210 108,281 +0.26(+3.27%)
May 09, 2023 7.720 7.990 7.620 7.950 10,133 +0.34(+4.47%)
May 08, 2023 7.270 8.000 7.270 7.610 14,379 +0.20(+2.70%)
May 05, 2023 7.840 8.240 7.410 7.410 11,832 -0.59(-7.37%)
May 04, 2023 7.900 8.500 7.610 8.000 29,014 +0.00(+0.00%)
May 03, 2023 7.250 8.000 7.250 8.000 12,391 +0.60(+8.11%)
May 02, 2023 7.220 7.960 7.020 7.400 8,486 -0.21(-2.76%)
May 01, 2023 8.100 8.100 6.840 7.610 20,899 +0.01(+0.13%)
Apr 28, 2023 8.000 8.000 7.210 7.600 18,238 +0.06(+0.80%)
Apr 27, 2023 7.100 7.900 6.410 7.540 61,085 +0.54(+7.71%)
Apr 26, 2023 6.760 7.200 6.400 7.000 12,789 +0.32(+4.79%)
Apr 25, 2023 5.980 6.960 5.370 6.680 12,048 +0.68(+11.33%)
Apr 24, 2023 5.300 6.000 5.290 6.000 13,257 +0.30(+5.26%)
Apr 21, 2023 4.760 5.900 4.710 5.700 15,769 +0.68(+13.55%)
Apr 20, 2023 5.080 5.500 4.500 5.020 14,269 +0.02(+0.40%)
Apr 19, 2023 4.110 5.490 4.080 5.000 31,975 +0.90(+21.95%)
Apr 18, 2023 4.050 4.390 4.050 4.100 17,933 -0.33(-7.55%)
Apr 17, 2023 4.500 4.600 4.210 4.435 3,900 -0.07(-1.44%)
Apr 14, 2023 4.730 4.730 4.060 4.500 15,371 -0.05(-1.10%)
Apr 13, 2023 4.830 4.830 4.320 4.550 5,422 +0.30(+7.06%)
Apr 12, 2023 4.220 4.380 4.000 4.250 5,900 +0.24(+5.85%)
Apr 11, 2023 4.490 4.490 3.900 4.015 7,860 +0.12(+3.21%)
Apr 10, 2023 4.590 4.590 3.510 3.890 27,111 -0.24(-5.81%)
Apr 06, 2023 4.180 5.080 3.888 4.130 13,476 -0.05(-1.20%)
Apr 05, 2023 4.530 4.980 4.080 4.180 8,011 -0.62(-12.92%)
Apr 04, 2023 5.160 5.410 4.800 4.800 12,188 -0.52(-9.77%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.