Devolver Digital Inc. Historical Data - DEVO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	27.5	27.5	27	88747	27.5	DE
4	-1.5	-5.1724137931	29	29	27	33258	27.50674044	DE
12	-8	-22.5352112676	35.5	35.5	27	46218	31.22405619	DE
26	4.5	19.5652173913	23	41	22.2	235176	25.6560705	DE
52	2	7.8431372549	25.5	41	18.25	206328	23.23889592	DE
156	-142.5	-83.8235294118	170	219	14	272886	51.40363188	DE
260	-142.5	-83.8235294118	170	219	14	272886	51.40363188	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	27.5	0	0.00	27.5	27.5	27.5	0
1730395800	27.5	0	0.00	27.5	27.5	27.5	3300
1730309400	27.5	0	0.00	27	27.5	27	430000
1730223000	27.5	0	0.00	27.5	27.5	27.5	5951
1730136600	27.5	0	0.00	27.5	27.5	27.5	4484
1729873800	27.5	0	0.00	27.5	27.5	27.5	0
1729787400	27.5	0.5	1.85	27.5	27.5	27.5	44236
1729701000	27	-0.5	-1.82	27.5	27.5	27	83969
1729614600	27.5	0	0.00	27.5	27.5	27.5	0
1729528200	27.5	0	0.00	27.5	27.5	27.5	0
1729269000	27.5	0	0.00	27.5	27.5	27.5	0
1729182600	27.5	0	0.00	27.5	27.5	27.5	3100
1729096200	27.5	-0.5	-1.79	28	28	27.5	12738
1729009800	28	0	0.00	28	28	28	0
1728923400	28	0	0.00	28	29	28	14361
1728664200	28	0	0.00	28	28	28	0
1728577800	28	-0.5	-1.75	29	29	28	50000
1728491400	28.5	-0.5	-1.72	29	29	28.5	10500
1728405000	29	0	0.00	29	29	29	0
1728318600	29	0	0.00	29	29	29	2525
1728059400	29	0	0.00	29	29	29	7800
1727973000	29	-0.5	-1.69	29.5	29.5	29	40575
1727886600	29.5	0	0.00	29.5	29.5	29.5	5150
1727800200	29.5	-1	-3.28	30.5	30.5	29.5	18896
1727713800	30.5	0	0.00	30.5	30.5	30.5	10950
1727454600	30.5	-1	-3.17	31.5	31.5	30	104700
1727368200	31.5	0	0.00	32	32	31.5	53315
1727281800	31.5	-0.5	-1.56	32	32	31.5	48500
1727195400	32	0	0.00	32	32	32	7000
1727109000	32	0	0.00	32	32	32	80200
1726849800	32	-1	-3.03	32.5	33	32	56715
1726763400	33	0	0.00	32.5	33	32.5	998
1726677000	33	0.5	1.54	32.5	33	32.5	83194
1726590600	32.5	0	0.00	32.5	32.5	32.5	0
1726504200	32.5	0	0.00	32.5	32.5	32.5	55654
1726245000	32.5	0	0.00	32.5	34.5	32.5	900
1726158600	32.5	-1.9	-5.52	32.5	34	32	75979
1726072200	34.4	1.9	5.85	33	34.4	32	180840
1725985800	32.5	0	0.00	33	33	32.5	0
1725899400	32.5	0	0.00	33	33	32.5	2511
1725640200	32.5	0	0.00	33	33	32.5	0
1725553800	32.5	0	0.00	32.5	32.5	32	11295
1725467400	32.5	0	0.00	33	33	32.5	0
1725381000	32.5	0	0.00	33	33	32.5	25000
1725294600	32.5	0	0.00	33	33	32.5	188391
1725035400	32.5	0	0.00	33	33	32.5	10000
1724949000	32.5	0	0.00	33	33	32.5	0
1724862600	32.5	0	0.00	33	33	32.5	216761
1724776200	32.5	-0.5	-1.52	33	33	32.5	254961
1724430600	33	0	0.00	33	33	33	81270
1724344200	33	0.5	1.54	32.5	33	32.5	32500
1724257800	32.5	0	0.00	32.5	32.5	32.5	35000
1724171400	32.5	-1.5	-4.41	34	34	32.5	325220
1724085000	34	0.5	1.49	34	34	34	0
1723825800	33.5	0	0.00	33.5	33.5	33.5	0
1723739400	33.5	0	0.00	33.5	33.5	33.5	5266
1723653000	33.5	0	0.00	33.5	33.5	33.5	11400
1723566600	33.5	-1	-2.90	35.5	35.5	33.5	23650
1723480200	34.5	0	0.00	35.5	35.5	34.5	0
1723221000	34.5	-1	-2.82	35.5	35.5	34.5	5000
1723134600	35.5	-0.5	-1.39	36	36	35	143460
1723048200	36	0	0.00	36	36	35	128
1722961800	36	0	0.00	36	36	35	2500
1722875400	36	0	0.00	36	36	36	4025

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Devolver Digital Inc. (DEVO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Devolver Digital Inc. (DEVO) Historical

Devolver Digital Inc. (DEVO)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History