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 )

2.310 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Sep 29, 2023 2.750 2.850 2.750 2.820 6,074 +0.08(+2.92%)
Sep 28, 2023 2.730 3.034 2.720 2.740 17,747 +0.05(+1.86%)
Sep 27, 2023 2.610 3.420 2.610 2.690 7,611 +0.08(+3.07%)
Sep 26, 2023 2.590 2.780 2.250 2.610 41,005 +0.02(+0.77%)
Sep 25, 2023 2.550 2.590 2.450 2.590 19,818 +0.12(+4.86%)
Sep 22, 2023 2.300 2.470 2.150 2.470 4,935 +0.20(+8.81%)
Sep 21, 2023 2.500 2.500 2.230 2.270 4,341 -0.23(-9.20%)
Sep 20, 2023 2.600 2.650 2.490 2.500 8,479 +0.00(+0.00%)
Sep 19, 2023 2.950 2.950 2.500 2.500 38,680 -0.31(-11.10%)
Sep 18, 2023 3.150 3.150 2.800 2.812 8,437 -0.48(-14.53%)
Sep 15, 2023 3.640 3.670 3.090 3.290 13,670 -0.46(-12.27%)
Sep 14, 2023 4.080 4.080 3.660 3.750 3,376 -0.19(-4.82%)
Sep 13, 2023 3.850 3.940 3.850 3.940 552 +0.14(+3.68%)
Sep 12, 2023 3.800 3.800 3.800 3.800 974 -0.45(-10.59%)
Sep 11, 2023 4.100 4.400 4.100 4.250 1,456 -0.22(-4.92%)
Sep 08, 2023 4.110 4.470 4.050 4.470 4,026 -0.02(-0.45%)
Sep 07, 2023 4.000 4.490 3.960 4.490 2,548 +0.49(+12.25%)
Sep 06, 2023 4.000 4.000 4.000 4.000 1,867 +0.28(+7.53%)
Sep 05, 2023 4.240 4.250 3.720 3.720 9,585 -0.58(-13.49%)
Sep 01, 2023 3.880 4.300 3.860 4.300 7,401 +0.30(+7.50%)
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%)
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.