Devolver Digital, Inc. (DI) Reg S Cat 3/144A

(DEVO)
Sector: Media
26.00p
-1.00p -3.70
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 27.00p 27.00p 26.00p 26.00p 54,706
07/11/2024 27.00p 27.20p 27.00p 27.00p 0
06/11/2024 27.50p 28.00p 27.00p 27.00p 14,500
05/11/2024 27.50p 28.00p 27.50p 28.00p 1,200
04/11/2024 27.50p 27.75p 27.50p 27.50p 0
01/11/2024 27.50p 27.67p 27.50p 27.50p 0
31/10/2024 27.50p 27.50p 27.00p 27.50p 3,300
30/10/2024 27.00p 27.50p 27.00p 27.50p 430,000
29/10/2024 27.50p 27.50p 27.15p 27.50p 5,951
28/10/2024 27.50p 28.00p 27.49p 27.50p 4,484
25/10/2024 27.50p 27.67p 27.50p 27.50p 0
24/10/2024 27.50p 27.50p 27.15p 27.50p 44,236
23/10/2024 27.50p 27.50p 27.00p 27.50p 67,969
22/10/2024 27.50p 27.50p 27.50p 27.50p 0
21/10/2024 27.50p 27.50p 27.50p 27.50p 0
18/10/2024 27.50p 27.50p 27.50p 27.50p 0
17/10/2024 27.50p 27.50p 27.00p 27.50p 3,100
16/10/2024 28.00p 28.00p 27.01p 27.50p 12,738
15/10/2024 28.00p 28.50p 28.00p 28.00p 0
14/10/2024 28.00p 29.00p 28.00p 28.00p 14,361
11/10/2024 28.00p 28.50p 28.00p 28.00p 0
10/10/2024 29.00p 29.00p 28.00p 28.00p 50,000
09/10/2024 29.00p 29.00p 28.00p 28.50p 10,500
08/10/2024 29.00p 29.00p 28.57p 29.00p 0
07/10/2024 29.00p 29.00p 28.88p 29.00p 2,525
04/10/2024 29.00p 29.45p 29.00p 29.00p 7,800
03/10/2024 29.50p 30.00p 29.00p 29.00p 10,575
02/10/2024 29.50p 29.50p 29.00p 29.50p 5,150
01/10/2024 30.50p 30.50p 29.00p 29.50p 18,896
30/09/2024 30.50p 32.00p 29.18p 30.50p 10,950
27/09/2024 31.50p 33.00p 30.00p 30.50p 104,700
26/09/2024 32.00p 32.00p 31.00p 31.50p 53,315
25/09/2024 32.00p 32.00p 31.00p 31.50p 48,500
24/09/2024 32.00p 32.00p 31.52p 32.00p 7,000
23/09/2024 32.00p 32.68p 31.50p 32.00p 80,200
20/09/2024 32.50p 32.50p 32.00p 32.00p 56,715
19/09/2024 32.50p 34.00p 32.50p 33.00p 998
18/09/2024 32.50p 33.00p 32.35p 33.00p 83,194
17/09/2024 32.50p 32.50p 32.50p 32.50p 0
16/09/2024 32.50p 32.62p 32.35p 32.50p 55,654
13/09/2024 32.50p 33.00p 32.50p 32.50p 900
12/09/2024 32.50p 35.00p 32.50p 34.40p 75,979
11/09/2024 33.00p 34.40p 32.00p 32.50p 180,840
10/09/2024 33.00p 33.00p 32.50p 32.50p 0
09/09/2024 33.00p 33.00p 32.50p 32.50p 2,511
06/09/2024 33.00p 32.50p 32.50p 32.50p 0
05/09/2024 32.50p 32.92p 32.00p 32.50p 11,295
04/09/2024 33.00p 33.00p 32.50p 32.50p 0
03/09/2024 33.00p 33.00p 32.50p 32.50p 25,000
02/09/2024 33.00p 33.00p 32.00p 32.50p 188,391
30/08/2024 33.00p 33.00p 32.50p 32.50p 10,000
29/08/2024 33.00p 33.00p 32.25p 32.50p 0
28/08/2024 33.00p 33.00p 32.50p 32.50p 216,761
27/08/2024 33.00p 33.00p 32.00p 32.50p 254,961
26/08/2024 32.50p 33.00p 32.50p 33.00p 32,500
23/08/2024 32.50p 33.00p 32.50p 33.00p 32,500
22/08/2024 32.50p 33.00p 32.50p 33.00p 32,500
21/08/2024 32.50p 33.00p 32.50p 32.50p 35,000
20/08/2024 34.00p 34.00p 32.42p 32.50p 325,220
19/08/2024 34.00p 34.00p 33.50p 34.00p 0
16/08/2024 33.50p 33.50p 33.33p 33.50p 0
15/08/2024 33.50p 33.50p 33.10p 33.50p 5,266
14/08/2024 33.50p 34.00p 33.08p 33.50p 11,400
13/08/2024 35.50p 35.50p 33.00p 33.50p 23,650
12/08/2024 35.50p 35.50p 34.33p 34.50p 0
09/08/2024 35.50p 35.50p 34.00p 34.50p 5,000
08/08/2024 36.00p 36.00p 33.75p 35.50p 143,460
07/08/2024 36.00p 36.00p 35.70p 36.00p 128
06/08/2024 36.00p 37.00p 36.00p 36.00p 2,500
05/08/2024 36.00p 37.00p 35.00p 36.00p 4,025
02/08/2024 36.00p 36.50p 36.00p 36.00p 0
01/08/2024 36.00p 36.50p 36.00p 36.00p 0
31/07/2024 36.00p 36.00p 35.00p 36.00p 26,507
30/07/2024 36.00p 36.50p 36.00p 36.00p 0
29/07/2024 36.00p 36.00p 35.10p 36.00p 15,760
26/07/2024 36.00p 36.00p 35.00p 36.00p 4,980
25/07/2024 36.00p 36.00p 35.00p 36.00p 9,946
24/07/2024 36.00p 36.00p 35.00p 35.00p 25
23/07/2024 36.00p 37.00p 35.00p 36.00p 3,100
22/07/2024 37.00p 37.00p 35.00p 35.50p 23,161
19/07/2024 38.00p 38.00p 35.00p 37.00p 72,115
18/07/2024 38.50p 38.67p 38.00p 38.00p 0
17/07/2024 39.00p 39.00p 38.00p 38.50p 27,366
16/07/2024 39.50p 40.00p 38.00p 39.00p 62,950
15/07/2024 40.50p 40.50p 38.63p 39.50p 54,400
12/07/2024 41.00p 41.30p 40.50p 40.50p 115,277
11/07/2024 38.00p 41.50p 38.00p 41.00p 220,160
10/07/2024 37.50p 39.00p 37.00p 38.00p 82,802
09/07/2024 35.50p 38.00p 35.00p 37.50p 176,242
08/07/2024 34.50p 36.00p 34.50p 35.50p 493,287
05/07/2024 33.50p 35.82p 33.00p 34.50p 506,658
04/07/2024 33.50p 33.70p 33.50p 33.50p 2,980
03/07/2024 33.50p 34.00p 33.50p 33.50p 3,900
02/07/2024 31.50p 34.00p 30.00p 33.50p 499,367
01/07/2024 30.00p 30.00p 29.00p 30.00p 5,059
28/06/2024 30.00p 30.00p 29.00p 30.00p 50
27/06/2024 30.00p 31.00p 30.00p 30.00p 1,050
26/06/2024 30.00p 31.00p 29.24p 30.00p 15,750
25/06/2024 30.00p 30.00p 29.00p 30.00p 3,500
24/06/2024 30.00p 31.00p 29.00p 30.00p 25,650
21/06/2024 29.50p 30.00p 29.00p 30.00p 2,193
20/06/2024 29.00p 30.00p 29.00p 30.00p 7,500
19/06/2024 29.00p 30.00p 29.00p 29.50p 1,535,329
18/06/2024 29.00p 29.50p 28.00p 29.00p 1,723,500
17/06/2024 29.00p 29.20p 29.00p 29.00p 0
14/06/2024 25.50p 29.00p 25.44p 29.00p 267,117
13/06/2024 25.50p 25.50p 25.25p 25.50p 0
12/06/2024 25.00p 26.00p 25.00p 25.50p 7,970
11/06/2024 25.00p 25.99p 25.00p 25.50p 13,900
10/06/2024 25.00p 26.00p 25.00p 25.00p 27,000
07/06/2024 24.00p 26.00p 24.00p 25.00p 71,431
06/06/2024 24.00p 25.00p 24.00p 24.50p 21,697
05/06/2024 23.00p 25.00p 23.00p 24.00p 32,679
04/06/2024 22.50p 23.90p 22.45p 23.00p 150,631
03/06/2024 22.50p 23.00p 22.50p 22.50p 347,358
31/05/2024 22.50p 22.50p 22.50p 22.50p 0
30/05/2024 22.50p 23.00p 22.45p 22.50p 64,404
29/05/2024 22.50p 22.50p 22.50p 22.50p 0
28/05/2024 22.50p 23.00p 22.50p 22.50p 10,000
27/05/2024 22.50p 22.50p 22.50p 22.50p 0
24/05/2024 22.50p 22.50p 22.50p 22.50p 0
23/05/2024 22.50p 22.50p 22.44p 22.50p 9,474
22/05/2024 23.00p 23.00p 22.50p 22.50p 100,000
21/05/2024 22.50p 22.50p 22.00p 22.50p 185,532
20/05/2024 22.50p 22.50p 22.00p 22.50p 108,750
17/05/2024 23.00p 23.00p 22.00p 22.50p 58,716
16/05/2024 23.00p 23.00p 21.00p 23.00p 63,397
15/05/2024 23.00p 23.20p 23.00p 23.00p 0
14/05/2024 23.00p 23.00p 22.00p 23.00p 54,722
13/05/2024 23.00p 23.00p 22.00p 23.00p 107,954
10/05/2024 23.00p 23.00p 22.00p 23.00p 3,999