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%)
Dec 01, 2021 7.140 7.405 6.830 6.980 22,285 -0.22(-3.06%)
Nov 30, 2021 7.590 7.780 7.050 7.200 59,556 -0.66(-8.40%)
Nov 29, 2021 7.500 7.980 7.500 7.860 12,894 +0.36(+4.80%)
Nov 26, 2021 8.360 8.360 7.300 7.500 39,315 -0.63(-7.75%)
Nov 24, 2021 7.910 8.380 7.760 8.130 38,384 +0.16(+2.01%)
Nov 23, 2021 7.900 8.000 7.900 7.970 4,983 -0.14(-1.73%)
Nov 22, 2021 8.122 8.122 7.750 8.110 26,145 -0.16(-1.93%)
Nov 19, 2021 8.300 8.300 8.030 8.270 36,815 -0.38(-4.38%)
Nov 18, 2021 8.220 8.670 8.100 8.649 52,697 -0.22(-2.50%)
Nov 17, 2021 8.790 8.960 8.560 8.870 5,535 +0.16(+1.84%)
Nov 16, 2021 8.840 8.840 8.544 8.710 3,434 -0.13(-1.47%)
Nov 15, 2021 8.400 8.840 8.260 8.840 9,812 +0.13(+1.49%)
Nov 12, 2021 8.260 9.090 8.010 8.710 60,652 +0.26(+3.08%)
Nov 11, 2021 8.470 8.920 8.150 8.450 19,984 +0.30(+3.68%)
Nov 10, 2021 8.390 8.150 8.150 13,388 -0.43(-5.01%)
Nov 09, 2021 8.460 8.770 8.437 8.580 62,152 +0.39(+4.76%)
Nov 08, 2021 8.200 8.830 8.121 8.190 26,811 -0.26(-3.08%)
Nov 05, 2021 8.510 9.430 7.835 8.450 111,376 +0.39(+4.84%)
Nov 04, 2021 8.260 8.260 7.800 8.060 16,616 -0.07(-0.86%)
Nov 03, 2021 7.970 8.500 7.780 8.130 19,499 +0.10(+1.25%)
Nov 02, 2021 8.750 8.800 7.750 8.030 80,174 -0.91(-10.18%)
Nov 01, 2021 8.530 8.940 8.300 8.940 20,444 +0.42(+4.93%)
Oct 29, 2021 8.960 8.970 8.500 8.520 24,172 -0.29(-3.29%)
Oct 28, 2021 8.920 8.940 8.610 8.810 22,928 -0.25(-2.76%)
Oct 27, 2021 8.810 9.060 8.790 9.060 9,488 +0.07(+0.78%)
Oct 26, 2021 8.710 8.990 9,370 +0.10(+1.12%)
Oct 25, 2021 9.470 9.470 8.620 8.890 20,858 +0.09(+1.02%)
Oct 22, 2021 8.780 9.000 8.750 8.800 16,987 -0.05(-0.56%)
Oct 21, 2021 8.880 9.643 8.640 8.850 18,809 -0.15(-1.67%)
Oct 20, 2021 9.390 9.390 8.780 9.000 14,269 +0.00(+0.00%)
Oct 19, 2021 9.000 9.170 8.720 9.000 22,202 -0.17(-1.85%)
Oct 18, 2021 9.750 9.880 8.880 9.170 31,081 -0.25(-2.65%)
Oct 15, 2021 8.960 9.580 8.610 9.420 39,113 +0.39(+4.32%)
Oct 14, 2021 8.940 9.240 8.730 9.030 39,502 +0.18(+2.03%)
Oct 13, 2021 8.970 8.970 8.417 8.850 50,969 +0.02(+0.23%)
Oct 12, 2021 9.370 9.370 8.700 8.830 44,554 -0.29(-3.13%)
Oct 11, 2021 9.150 9.490 8.724 9.115 57,753 +0.10(+1.05%)
Oct 08, 2021 8.850 9.190 8.692 9.020 98,310 +0.46(+5.37%)
Oct 07, 2021 8.130 8.640 8.020 8.560 36,311 +0.37(+4.52%)
Oct 06, 2021 8.080 8.290 7.810 8.190 127,111 +0.13(+1.61%)
Oct 05, 2021 7.450 8.250 7.450 8.060 177,396 +0.69(+9.36%)
Oct 04, 2021 6.800 7.440 6.800 7.370 106,940 +0.62(+9.19%)
Oct 01, 2021 6.710 6.990 6.530 6.750 69,557 +0.11(+1.66%)
Sep 30, 2021 6.600 7.200 6.582 6.640 113,309 +0.03(+0.45%)
Sep 29, 2021 6.670 6.920 6.535 6.610 132,087 -0.06(-0.90%)
Sep 28, 2021 7.010 7.220 6.610 6.670 214,079 -0.50(-6.97%)
Sep 27, 2021 6.910 7.350 6.870 7.170 157,990 +0.44(+6.54%)
Sep 24, 2021 6.810 7.160 6.670 6.730 196,628 +0.13(+1.97%)
Sep 23, 2021 7.700 8.000 6.400 6.600 405,526 -1.00(-13.16%)
Sep 22, 2021 9.000 9.000 7.550 7.600 389,345 -1.25(-14.12%)
Sep 21, 2021 8.950 9.098 8.580 8.850 196,252 +0.22(+2.55%)
Sep 20, 2021 8.440 9.140 8.030 8.630 362,610 -0.73(-7.80%)
Sep 17, 2021 11.49 13.25 9.300 9.360 5,411,832 -0.12(-1.27%)
Sep 16, 2021 9.310 9.590 9.200 9.480 12,107 +0.33(+3.61%)
Sep 15, 2021 9.600 9.730 9.120 9.150 46,042 -0.08(-0.87%)
Sep 14, 2021 9.130 9.390 9.050 9.230 51,296 +0.33(+3.71%)
Sep 13, 2021 9.020 9.980 8.500 8.900 13,917 -0.43(-4.61%)
Sep 10, 2021 9.500 9.745 9.330 9.330 18,576 +0.05(+0.54%)
Sep 09, 2021 8.850 9.500 8.850 9.280 17,943 +0.43(+4.86%)
Sep 08, 2021 8.970 9.020 8.660 8.850 22,571 -0.35(-3.80%)
Sep 07, 2021 8.850 9.370 8.760 9.200 51,547 +0.57(+6.60%)
Sep 03, 2021 8.350 8.720 8.010 8.630 26,668 +0.36(+4.35%)
Sep 02, 2021 8.500 8.549 8.020 8.270 22,043 -0.18(-2.13%)
Sep 01, 2021 8.390 8.530 8.289 8.450 27,069 -0.10(-1.17%)
Aug 31, 2021 9.250 9.250 8.010 8.550 76,040 -0.11(-1.27%)
Aug 30, 2021 10.14 10.21 8.610 8.660 55,463 -2.14(-19.82%)
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.