Devolver Digital Inc. Historical Data - DEVO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Devolver Digital Inc. (DEVO)
Devolver Digital Inc. (DEVO) Historical

Devolver Digital Inc. (DEVO)

35.50

-1.50

(-4.05%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-12.3456790123	40.5	40.5	35.5	54208	38.39716646	DE
4	5.5	18.3333333333	30	41	29.5	129924	36.05699328	DE
12	12.5	54.347826087	23	41	22.2	567106	24.98881877	DE
26	16.5	86.8421052632	19	41	18.25	440133	22.87045182	DE
52	12	51.0638297872	23.5	41	14	343598	20.918185	DE
156	-134.5	-79.1176470588	170	219	14	339838	51.69703164	DE
260	-134.5	-79.1176470588	170	219	14	339838	51.69703164	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	37	-1	-2.63	38	38	37	72115
1721320200	38	-0.5	-1.30	38.5	38.5	38	0
1721233800	38.5	-0.5	-1.28	39	39	38.5	27366
1721147400	39	-0.5	-1.27	39.5	39.5	39	62950
1721061000	39.5	-1	-2.47	40.5	40.5	39.5	54400
1720801800	40.5	-0.5	-1.22	41	41	40.5	115277
1720715400	41	3	7.89	38	41	38	220160
1720629000	38	0.5	1.33	37.5	38	37.5	82802
1720542600	37.5	2	5.63	35.5	37.5	35.5	276242
1720456200	35.5	1	2.90	34.5	35.5	34.5	493287
1720197000	34.5	1	2.99	33.5	34.5	33.5	506658
1720110600	33.5	0	0.00	33.5	33.5	33.5	2980
1720024200	33.5	0	0.00	33.5	33.5	33.5	3900
1719937800	33.5	3.5	11.67	31.5	34	29.5	499367
1719851400	30	0	0.00	30	30	30	5059
1719592200	30	0	0.00	30	30	30	50
1719505800	30	0	0.00	30	30	30	1050
1719419400	30	0	0.00	30	30	30	15750
1719333000	30	0	0.00	30	30	30	3500
1719246600	30	0	0.00	30	30	30	25650
1718987400	30	0	0.00	29.5	30	29.5	2193
1718901000	30	0.5	1.69	29	30	29	7500
1718814600	29.5	0.5	1.72	29	29.5	29	1535329
1718728200	29	0	0.00	29	29	29	1723500
1718641800	29	0	0.00	29	29	29	0
1718382600	29	3.5	13.73	25.5	29	25.5	267117
1718296200	25.5	0	0.00	25.5	25.5	25.5	0
1718209800	25.5	0	0.00	25	25.5	25	7970
1718123400	25.5	0.5	2.00	25	25.5	25	13900
1718037000	25	0	0.00	25	25	25	27000
1717777800	25	0.5	2.04	24	25	24	91431
1717691400	24.5	0.5	2.08	24	25	24	21697
1717605000	24	1	4.35	23	24	23	32679
1717518600	23	0.5	2.22	22.5	23	22.5	180631
1717432200	22.5	0	0.00	22.5	22.5	22.5	347358
1717173000	22.5	0	0.00	22.5	22.5	22.5	0
1717086600	22.5	0	0.00	22.5	22.5	22.5	64404
1717000200	22.5	0	0.00	22.5	22.5	22.5	0
1716913800	22.5	0	0.00	22.5	22.5	22.5	10000
1716568200	22.5	0	0.00	22.5	22.5	22.5	0
1716481800	22.5	0	0.00	22.5	22.5	22.5	9474
1716395400	22.5	0	0.00	23	23	22.5	100000
1716309000	22.5	0	0.00	22.5	22.5	22.5	185532
1716222600	22.5	0	0.00	22.5	22.5	22.5	108750
1715963400	22.5	-0.5	-2.17	23	23	22.5	58716
1715877000	23	0	0.00	23	23	23	63397
1715790600	23	0	0.00	23	23	23	0
1715704200	23	0	0.00	23	23	22.2	54722
1715617800	23	0	0.00	23	23	23	107954
1715358600	23	0	0.00	23	23	23	3999
1715272200	23	0	0.00	23	23	23	19582108
1715185800	23	0	0.00	23	23	23	15000
1715099400	23	0	0.00	23	23	22.5	0
1714753800	23	0	0.00	23	23	22.5	19200
1714667400	23	0	0.00	23	23	22.5	0
1714581000	23	0	0.00	23	23	23	0
1714494600	23	0	0.00	23	23	23	100000
1714408200	23	0	0.00	23	23	23	10982
1714149000	23	-0.5	-2.13	23.5	23.5	23	45195
1714062600	23.5	0	0.00	23.5	23.5	23.5	53796
1713976200	23.5	0	0.00	23.5	23.5	23.5	51900
1713889800	23.5	0	0.00	23.5	23.5	23.5	74736
1713803400	23.5	0	0.00	23.5	23.5	23.5	79561

Devolver Digital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions