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 )

2.230 -0.040 (-1.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.150 2.230 2.100 2.230 2,352 -0.04(-1.76%)
Apr 25, 2024 2.200 2.270 2.200 2.270 302 +0.07(+3.18%)
Apr 24, 2024 2.200 2.200 2.200 2.200 21,530 -0.03(-1.57%)
Apr 23, 2024 2.200 2.235 2.200 2.235 1,570 -0.02(-0.67%)
Apr 22, 2024 2.250 2.250 2.220 2.250 601 -0.01(-0.44%)
Apr 19, 2024 2.200 2.260 2.200 2.260 403 -0.01(-0.44%)
Apr 18, 2024 2.270 2.270 2.210 2.270 801 +0.00(+0.00%)
Apr 17, 2024 2.250 2.270 2.250 2.270 503 +0.02(+0.89%)
Apr 16, 2024 2.230 2.250 2.220 2.250 355 -0.02(-0.88%)
Apr 15, 2024 2.270 2.270 2.270 2.270 212 +0.02(+0.89%)
Apr 12, 2024 2.310 2.310 2.220 2.250 5,772 -0.06(-2.60%)
Apr 11, 2024 2.200 2.310 2.200 2.310 1,817 +0.06(+2.67%)
Apr 10, 2024 2.250 2.250 2.250 2.250 343 -0.05(-2.17%)
Apr 09, 2024 2.200 2.300 2.200 2.300 1,834 +0.10(+4.55%)
Apr 08, 2024 2.200 2.230 2.200 2.200 3,830 -0.03(-1.35%)
Apr 05, 2024 2.207 2.260 2.207 2.230 1,638 -0.04(-1.59%)
Apr 04, 2024 2.210 2.266 2.210 2.266 1,168 +0.02(+0.71%)
Apr 03, 2024 2.220 2.255 2.200 2.250 3,476 +0.03(+1.35%)
Apr 02, 2024 2.300 2.300 2.220 2.220 3,432 -0.08(-3.48%)
Apr 01, 2024 2.250 2.300 2.250 2.300 701 +0.02(+0.88%)
Mar 28, 2024 2.300 2.300 2.280 2.280 3,458 -0.02(-0.87%)
Mar 27, 2024 2.300 2.300 2.250 2.300 1,098 +0.00(+0.00%)
Mar 26, 2024 2.250 2.300 2.250 2.300 1,411 +0.00(+0.00%)
Mar 25, 2024 2.300 2.300 2.275 2.300 15,904 +0.05(+2.17%)
Mar 22, 2024 2.300 2.300 2.251 2.251 1,373 -0.05(-2.13%)
Mar 21, 2024 2.300 2.300 2.275 2.300 5,532 +0.00(+0.00%)
Mar 20, 2024 2.300 2.300 2.250 2.300 5,617 +0.00(+0.00%)
Mar 19, 2024 2.300 2.300 2.300 2.300 584 +0.00(+0.00%)
Mar 18, 2024 2.300 2.300 2.300 2.300 411 +0.00(+0.00%)
Mar 15, 2024 2.300 2.300 2.300 2.300 214 +0.07(+3.28%)
Mar 14, 2024 2.300 2.300 2.227 2.227 415 -0.03(-1.46%)
Mar 13, 2024 2.260 2.260 2.260 2.260 194 +0.00(+0.00%)
Mar 12, 2024 2.300 2.300 2.260 2.260 980 -0.04(-1.74%)
Mar 08, 2024 2.300 142 +0.05(+2.22%)
Mar 07, 2024 2.290 2.300 2.250 2.250 853 -0.03(-1.32%)
Mar 06, 2024 2.276 2.280 2.200 2.280 905 +0.00(+0.00%)
Mar 05, 2024 2.214 2.300 2.214 2.280 1,904 -0.00(-0.00%)
Mar 04, 2024 2.280 2.300 2.280 2.280 911 +0.03(+1.33%)
Mar 01, 2024 2.210 2.250 2.210 2.250 536 +0.05(+2.27%)
Feb 29, 2024 2.200 2.300 2.200 2.200 16,674 -0.07(-3.08%)
Feb 28, 2024 2.290 2.300 2.270 2.270 12,906 -0.02(-0.87%)
Feb 27, 2024 2.222 2.290 2.222 2.290 347 +0.08(+3.62%)
Feb 26, 2024 2.300 2.300 2.210 2.210 905 -0.08(-3.49%)
Feb 23, 2024 2.200 2.290 2.200 2.290 1,093 -0.01(-0.43%)
Feb 22, 2024 2.290 2.300 2.290 2.300 1,559 +0.00(+0.22%)
Feb 20, 2024 2.295 210 +0.09(+4.32%)
Feb 16, 2024 2.250 2.300 2.200 2.200 6,683 +0.00(+0.00%)
Feb 15, 2024 2.210 2.300 2.200 2.200 1,297 -0.02(-0.91%)
Feb 13, 2024 2.220 10 -0.03(-1.33%)
Feb 12, 2024 2.250 2.250 2.250 2.250 1,102 +0.00(+0.00%)
Feb 08, 2024 2.250 10 -0.03(-1.32%)
Feb 07, 2024 2.280 2.280 2.280 2.280 355 -0.00(-0.00%)
Feb 06, 2024 2.280 2.280 2.280 2.280 274 +0.00(+0.00%)
Feb 05, 2024 2.440 2.440 2.280 2.280 3,501 -0.00(-0.02%)
Feb 02, 2024 2.280 2.280 2.280 2.280 329 +0.00(+0.02%)
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.