Skip to main content
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 (%)
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%)
Jan 03, 2022 7.850 8.890 7.820 8.890 21,668 +0.83(+10.30%)
Dec 31, 2021 8.068 8.068 7.250 8.060 1,647 -0.10(-1.23%)
Dec 30, 2021 7.960 8.250 7.780 8.160 24,001 -0.19(-2.28%)
Dec 29, 2021 7.860 8.350 7.837 8.350 4,650 +0.43(+5.43%)
Dec 28, 2021 8.160 8.620 7.906 7.920 14,613 -0.38(-4.58%)
Dec 27, 2021 8.130 8.300 8.010 8.300 5,206 +0.29(+3.62%)
Dec 23, 2021 8.479 8.479 8.000 8.010 5,120 -0.38(-4.53%)
Dec 22, 2021 8.000 8.540 7.505 8.390 26,436 +0.59(+7.56%)
Dec 21, 2021 7.770 8.000 7.750 7.800 10,186 -0.14(-1.76%)
Dec 20, 2021 8.000 8.000 7.870 7.940 8,513 -0.05(-0.63%)
Dec 17, 2021 8.400 8.450 7.930 7.990 7,417 -0.76(-8.69%)
Dec 16, 2021 7.180 8.850 7.180 8.750 95,284 +1.25(+16.67%)
Dec 15, 2021 7.620 7.700 7.500 7.500 11,501 -0.11(-1.45%)
Dec 14, 2021 7.140 8.100 7.140 7.610 9,586 -0.02(-0.26%)
Dec 13, 2021 7.300 7.900 7.200 7.630 5,372 +0.05(+0.66%)
Dec 10, 2021 7.980 7.980 7.305 7.580 2,539 -0.11(-1.43%)
Dec 09, 2021 7.570 7.910 7.360 7.690 233,231 +0.09(+1.18%)
Dec 08, 2021 7.480 7.600 7.460 7.600 229,864 +0.22(+2.98%)
Dec 07, 2021 7.850 7.850 7.260 7.380 611,163 +0.24(+3.36%)
Dec 06, 2021 7.640 7.910 7.110 7.140 204,555 -0.36(-4.80%)
Dec 03, 2021 7.500 7.640 7.470 7.500 134,658 -0.15(-1.96%)
Dec 02, 2021 7.700 7.700 6.850 7.650 64,065 +0.67(+9.60%)
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.