Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Gdev Inc (NQ: GDEV )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2023 4.400 4.400 3.980 4.000 31,611 -0.76(-15.97%)
Aug 30, 2023 5.030 5.030 4.320 4.760 8,641 -0.23(-4.61%)
Aug 29, 2023 4.900 5.250 4.570 4.990 45,640 -0.15(-2.92%)
Aug 28, 2023 5.680 5.680 5.120 5.140 8,150 -0.70(-11.91%)
Aug 25, 2023 5.940 5.940 5.670 5.835 14,211 +0.22(+4.01%)
Aug 24, 2023 5.610 5.610 5.610 5.610 203 +0.08(+1.45%)
Aug 23, 2023 6.260 6.260 5.530 5.530 2,816 -0.22(-3.83%)
Aug 22, 2023 5.750 5.920 5.750 5.750 971 +0.24(+4.35%)
Aug 21, 2023 5.510 5.510 5.510 5.510 362 -0.62(-10.11%)
Aug 18, 2023 6.190 6.190 5.805 6.130 4,362 -0.16(-2.54%)
Aug 17, 2023 5.900 6.290 5.880 6.290 5,047 -0.01(-0.16%)
Aug 16, 2023 6.250 6.400 6.250 6.300 1,456 -0.27(-4.11%)
Aug 15, 2023 6.120 6.570 5.510 6.570 4,853 -0.12(-1.79%)
Aug 14, 2023 6.210 7.390 6.200 6.690 6,334 -0.02(-0.37%)
Aug 11, 2023 6.520 6.865 5.950 6.715 4,481 -0.04(-0.52%)
Aug 10, 2023 6.110 7.330 6.110 6.750 10,795 +0.28(+4.33%)
Aug 09, 2023 6.900 7.050 6.410 6.470 6,718 -0.73(-10.08%)
Aug 08, 2023 6.230 7.270 6.230 7.195 19,200 -0.21(-2.77%)
Aug 07, 2023 6.180 7.400 6.180 7.400 4,923 +1.24(+20.13%)
Aug 04, 2023 6.450 6.595 6.100 6.160 3,424 -0.33(-5.08%)
Aug 03, 2023 6.490 6.490 6.490 6.490 710 +0.16(+2.45%)
Aug 01, 2023 6.335 344 -0.74(-10.40%)
Jul 31, 2023 6.500 7.350 6.500 7.070 42,253 +0.57(+8.77%)
Jul 28, 2023 6.200 6.500 6.200 6.500 21,127 +0.36(+5.86%)
Jul 27, 2023 5.990 6.140 5.990 6.140 5,284 +0.26(+4.35%)
Jul 26, 2023 5.800 6.018 5.800 5.884 10,474 +0.11(+1.88%)
Jul 25, 2023 5.560 5.900 5.500 5.775 15,019 +0.03(+0.44%)
Jul 24, 2023 5.800 6.350 5.750 5.750 11,271 -0.17(-2.87%)
Jul 21, 2023 5.810 6.000 5.680 5.920 19,426 +0.22(+3.86%)
Jul 20, 2023 5.700 5.935 5.180 5.700 12,754 -0.26(-4.36%)
Jul 19, 2023 5.760 5.975 5.640 5.960 5,904 +0.04(+0.67%)
Jul 18, 2023 5.500 5.975 5.500 5.920 5,443 +0.15(+2.66%)
Jul 17, 2023 5.530 6.065 5.490 5.767 3,118 -0.06(-0.97%)
Jul 14, 2023 5.840 6.360 5.823 5.823 1,863 -0.31(-5.12%)
Jul 13, 2023 6.070 6.175 5.700 6.138 3,331 +0.12(+1.95%)
Jul 12, 2023 5.725 6.351 5.603 6.020 5,919 +0.08(+1.43%)
Jul 11, 2023 5.740 5.975 5.419 5.935 8,101 +0.19(+3.26%)
Jul 10, 2023 5.710 5.890 5.540 5.747 2,749 -0.13(-2.26%)
Jul 07, 2023 5.797 6.420 5.430 5.880 13,246 +0.08(+1.29%)
Jul 06, 2023 5.720 6.030 5.220 5.805 9,325 -0.12(-2.11%)
Jul 05, 2023 6.370 6.370 5.780 5.930 4,649 -0.44(-6.91%)
Jul 03, 2023 5.870 6.650 5.810 6.370 28,112 +0.04(+0.63%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.