Devolver Digital Inc. (DEVO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.16666666667 | 24 | 24.5 | 23 | 61881 | 23.48480461 | DE |
| 4 | -1 | -4.16666666667 | 24 | 25 | 22 | 713416 | 22.94894867 | DE |
| 12 | -2 | -8 | 25 | 25 | 22 | 252922 | 22.96393124 | DE |
| 26 | -11 | -32.3529411765 | 34 | 34.5 | 22 | 134321 | 24.28875633 | DE |
| 52 | 4.5 | 24.3243243243 | 18.5 | 41 | 18.25 | 247940 | 23.41241655 | DE |
| 156 | -173.5 | -88.2951653944 | 196.5 | 196.5 | 14 | 269316 | 37.7655802 | DE |
| 260 | -147 | -86.4705882353 | 170 | 219 | 14 | 265268 | 49.5243372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 23 | -1 | -4.17 | 24 | 24 | 23 | 159403 |
| 1739899800 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 150000 |
| 1739813400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739554200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739467800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739381400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739295000 | 24 | -1 | -4.00 | 24 | 24 | 24 | 0 |
| 1739208600 | 25 | 1 | 4.17 | 24 | 25 | 24 | 6624 |
| 1738949400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 4000000 |
| 1738863000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2270 |
| 1738776600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2000 |
| 1738690200 | 24 | 1.5 | 6.67 | 23.5 | 24 | 23.5 | 50803 |
| 1738603800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738344600 | 22.5 | 0 | 0.00 | 22 | 22.5 | 22 | 106310 |
| 1738258200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738171800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 11530 |
| 1738085400 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 9778136 |
| 1737999000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1000 |
| 1737739800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 250 |
| 1737653400 | 24 | -1 | -4.00 | 24 | 24 | 24 | 0 |
| 1737567000 | 25 | 0 | 0.00 | 24 | 25 | 24 | 34 |
| 1737480600 | 25 | 1 | 4.17 | 24 | 25 | 24 | 6066 |
| 1737394200 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1737135000 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1737048600 | 24 | 0 | 0.00 | 24 | 25 | 24 | 21400 |
| 1736962200 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1736875800 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1736789400 | 24 | -0.5 | -2.04 | 24.5 | 25 | 24 | 12466 |
| 1736530200 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 307 |
| 1736443800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736357400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 14000 |
| 1736271000 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 1221 |
| 1736184600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2869 |
| 1735925400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34000 |
| 1735839000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4183 |
| 1735666200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2850 |
| 1735579800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4082 |
| 1735320600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735061400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734975000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4391 |
| 1734715800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9650 |
| 1734629400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734543000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734456600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734370200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734111000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 2032 |
| 1734024600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 55 |
| 1733938200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 20 |
| 1733851800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 711 |
| 1733765400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 1197 |
| 1733506200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 58 |
| 1733419800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733333400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 18507 |
| 1733247000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733160600 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 4110 |
| 1732901400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732815000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732728600 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 37240 |
| 1732642200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732555800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732296600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 7000 |
| 1732210200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732123800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
