Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gdev Inc (NQ: GDEV )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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.