Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grid Dynamics Holdings Inc
(NQ:
GDYN
)
10.22
-0.26 (-2.48%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.060
8.240
7.740
7.970
72,500
-0.10(-1.24%)
May 28, 2020
8.110
8.400
7.830
8.070
69,361
-0.17(-2.06%)
May 27, 2020
8.453
8.525
8.050
8.240
176,463
-0.26(-3.06%)
May 26, 2020
8.960
9.000
8.010
8.500
202,849
-0.22(-2.52%)
May 22, 2020
8.630
8.830
8.500
8.720
109,100
+0.15(+1.75%)
May 21, 2020
8.550
8.850
8.385
8.570
215,939
-0.02(-0.23%)
May 20, 2020
8.930
8.940
8.150
8.590
90,779
-0.13(-1.49%)
May 19, 2020
8.700
9.210
8.510
8.720
74,553
+0.26(+3.07%)
May 18, 2020
8.690
8.750
8.360
8.460
69,922
+0.19(+2.30%)
May 15, 2020
7.850
9.200
7.500
8.270
82,200
+0.46(+5.89%)
May 14, 2020
7.723
8.290
7.723
7.810
68,075
-0.09(-1.14%)
May 13, 2020
7.810
8.155
7.630
7.900
156,917
-0.08(-1.00%)
May 12, 2020
8.250
8.320
7.810
7.980
293,373
-1.31(-14.10%)
May 11, 2020
9.500
10.16
9.090
9.290
77,946
-0.12(-1.28%)
May 08, 2020
9.380
9.500
9.050
9.410
126,000
+0.25(+2.73%)
May 07, 2020
8.660
9.210
8.660
9.160
64,625
+0.58(+6.76%)
May 06, 2020
8.300
8.800
8.030
8.580
65,747
+0.23(+2.75%)
May 05, 2020
8.140
8.420
8.010
8.350
87,576
+0.43(+5.43%)
May 04, 2020
8.020
8.440
7.650
7.920
26,052
+0.15(+1.93%)
May 01, 2020
7.980
8.255
7.540
7.770
48,000
-0.22(-2.75%)
Apr 30, 2020
8.420
8.500
7.750
7.990
64,526
-0.26(-3.15%)
Apr 29, 2020
8.410
8.790
8.150
8.250
69,026
-0.07(-0.84%)
Apr 28, 2020
8.515
8.725
8.070
8.320
94,969
-0.08(-0.95%)
Apr 27, 2020
8.550
8.715
8.090
8.400
48,453
+0.10(+1.20%)
Apr 24, 2020
8.630
8.630
8.100
8.300
14,800
-0.14(-1.66%)
Apr 23, 2020
8.835
8.915
8.180
8.440
56,780
+0.04(+0.48%)
Apr 22, 2020
8.300
8.890
8.180
8.400
26,564
+0.30(+3.70%)
Apr 21, 2020
8.240
8.240
7.890
8.100
84,033
-0.07(-0.86%)
Apr 20, 2020
8.160
8.605
8.080
8.170
55,154
-0.06(-0.73%)
Apr 17, 2020
7.810
8.918
7.540
8.230
98,700
+0.73(+9.73%)
Apr 16, 2020
8.080
8.150
7.220
7.500
49,491
-0.20(-2.60%)
Apr 15, 2020
7.920
8.200
7.440
7.700
66,446
-0.59(-7.12%)
Apr 14, 2020
8.605
8.840
8.105
8.290
85,254
+0.29(+3.62%)
Apr 13, 2020
8.220
8.398
7.900
8.000
9,356
-0.10(-1.23%)
Apr 09, 2020
8.420
8.770
8.010
8.100
51,500
-0.05(-0.61%)
Apr 08, 2020
8.520
8.770
8.150
8.150
32,458
+0.05(+0.62%)
Apr 07, 2020
8.160
8.935
8.080
8.100
46,362
+0.03(+0.37%)
Apr 06, 2020
8.220
8.615
7.895
8.070
77,867
+0.07(+0.88%)
Apr 03, 2020
7.920
8.450
7.695
8.000
112,500
+0.13(+1.65%)
Apr 02, 2020
7.850
7.890
7.800
7.870
51,313
+0.01(+0.13%)
Apr 01, 2020
7.740
8.250
7.740
7.860
43,433
-0.14(-1.75%)
Mar 31, 2020
8.290
8.450
7.970
8.000
121,615
+0.06(+0.76%)
Mar 30, 2020
7.350
8.030
7.101
7.940
119,415
+0.56(+7.59%)
Mar 27, 2020
7.300
8.090
7.000
7.380
69,400
+0.05(+0.68%)
Mar 26, 2020
7.280
7.930
6.550
7.330
69,102
+0.33(+4.71%)
Mar 25, 2020
7.160
7.280
6.970
7.000
80,989
-0.09(-1.27%)
Mar 24, 2020
6.910
7.440
6.743
7.090
127,376
+0.69(+10.78%)
Mar 23, 2020
6.180
7.090
6.070
6.400
73,253
+0.70(+12.28%)
Mar 20, 2020
6.220
6.240
5.350
5.700
234,300
-0.31(-5.16%)
Mar 19, 2020
5.280
6.320
4.610
6.010
270,470
+0.51(+9.27%)
Mar 18, 2020
6.179
6.179
5.350
5.500
99,190
-0.90(-14.06%)
Mar 17, 2020
6.670
7.140
5.910
6.400
238,139
-0.32(-4.76%)
Mar 16, 2020
8.310
8.310
6.260
6.720
445,460
-1.54(-18.64%)
Mar 13, 2020
8.300
8.690
7.420
8.260
169,100
+0.01(+0.12%)
Mar 12, 2020
8.520
9.000
7.460
8.250
176,302
-0.83(-9.14%)
Mar 11, 2020
9.640
9.700
8.750
9.080
178,741
-0.47(-4.92%)
Mar 10, 2020
10.14
10.49
9.000
9.550
594,366
-0.40(-4.02%)
Mar 09, 2020
11.10
11.40
9.810
9.950
170,253
-1.76(-15.03%)
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
.