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

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devolver Digital, Inc. (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
18/04/2023 29.00p 29.03p 29.00p 29.00p 29511168
17/04/2023 29.00p 29.00p 28.00p 29.00p 90220
14/04/2023 29.00p 29.00p 28.42p 29.00p 1302
13/04/2023 29.00p 30.00p 29.00p 29.00p 145481
12/04/2023 28.50p 29.00p 28.50p 29.00p 20476
11/04/2023 30.00p 30.00p 29.00p 29.00p 8754901
06/04/2023 32.00p 33.00p 32.00p 32.00p 10000
05/04/2023 32.00p 32.58p 32.00p 32.00p 1340
04/04/2023 32.00p 33.00p 31.30p 32.00p 4661
03/04/2023 32.50p 33.00p 32.00p 32.00p 13081
31/03/2023 32.50p 33.00p 32.50p 32.50p 69311
30/03/2023 33.00p 33.00p 32.50p 32.50p 10857
29/03/2023 33.50p 33.50p 33.00p 33.00p 2000
28/03/2023 33.50p 34.90p 33.50p 34.00p 2848
27/03/2023 33.50p 34.38p 33.50p 34.00p 0
24/03/2023 33.50p 34.38p 33.50p 34.00p 0
23/03/2023 33.50p 34.00p 33.50p 34.00p 6497
22/03/2023 33.50p 34.00p 33.00p 34.00p 300
21/03/2023 33.50p 34.00p 33.50p 34.00p 16000
20/03/2023 33.50p 34.38p 34.00p 34.00p 0
17/03/2023 33.50p 35.00p 33.50p 34.00p 1959
16/03/2023 33.50p 34.38p 33.50p 34.00p 0
15/03/2023 33.50p 35.00p 33.50p 34.00p 6000
14/03/2023 33.50p 34.00p 33.00p 34.00p 2300
13/03/2023 33.50p 34.00p 33.00p 34.00p 3578
10/03/2023 33.50p 35.00p 33.00p 34.00p 6525
09/03/2023 33.50p 34.99p 33.50p 34.00p 65236
08/03/2023 34.00p 34.37p 33.50p 33.50p 10283
07/03/2023 34.00p 35.00p 34.00p 34.00p 1000
06/03/2023 33.50p 35.00p 33.50p 34.00p 13100
03/03/2023 34.00p 35.00p 31.10p 33.50p 1280495
02/03/2023 34.00p 35.00p 33.00p 34.00p 36416
01/03/2023 34.00p 34.00p 34.00p 34.00p 697508
28/02/2023 34.50p 35.00p 34.00p 34.00p 223103
27/02/2023 35.00p 35.00p 34.00p 34.50p 12834
24/02/2023 35.00p 35.00p 35.00p 35.00p 19028
23/02/2023 35.50p 36.00p 35.00p 35.00p 30461
22/02/2023 35.50p 35.50p 35.00p 35.50p 16264
21/02/2023 36.00p 36.00p 35.50p 35.50p 0
20/02/2023 36.00p 36.00p 35.50p 35.50p 3740
17/02/2023 36.00p 36.00p 35.50p 35.50p 1000
16/02/2023 36.00p 36.00p 35.50p 35.50p 3300
15/02/2023 36.00p 36.00p 35.00p 35.50p 85200
14/02/2023 36.00p 36.00p 35.00p 35.50p 35953
13/02/2023 34.00p 36.00p 33.00p 35.50p 96342
10/02/2023 33.50p 34.44p 33.20p 34.00p 348209
09/02/2023 33.50p 34.00p 33.50p 33.50p 597500
08/02/2023 33.50p 34.00p 33.50p 33.50p 40000
07/02/2023 33.50p 34.00p 33.50p 34.00p 81447
06/02/2023 33.50p 35.00p 32.03p 33.50p 91600
03/02/2023 38.50p 38.50p 32.00p 35.90p 301752
02/02/2023 38.50p 40.00p 37.00p 38.50p 57301
01/02/2023 38.50p 38.50p 37.00p 38.50p 37762
31/01/2023 38.50p 40.00p 37.00p 38.50p 38335
30/01/2023 40.00p 42.00p 37.50p 38.50p 26417
27/01/2023 41.00p 42.00p 38.00p 40.00p 4102
26/01/2023 42.50p 42.50p 40.00p 41.00p 16671
25/01/2023 43.00p 43.70p 43.00p 43.00p 13500
24/01/2023 43.50p 44.00p 42.00p 43.00p 45179
23/01/2023 43.50p 45.00p 43.50p 44.00p 71761
20/01/2023 43.50p 45.00p 42.25p 43.50p 13752
19/01/2023 45.50p 46.00p 43.00p 43.50p 23192
18/01/2023 51.00p 51.00p 44.00p 45.50p 122869
17/01/2023 53.50p 53.50p 50.00p 51.00p 9314
16/01/2023 53.50p 54.29p 53.50p 53.50p 0
13/01/2023 54.50p 55.00p 52.00p 53.50p 9189
12/01/2023 55.50p 55.95p 55.00p 55.50p 9762
11/01/2023 55.50p 55.95p 55.00p 55.50p 9387
10/01/2023 55.50p 56.00p 55.00p 55.50p 4807
09/01/2023 59.00p 60.00p 55.00p 55.50p 30777
06/01/2023 63.50p 65.00p 62.00p 63.50p 3500
05/01/2023 63.50p 64.00p 62.00p 63.50p 5003
04/01/2023 63.50p 65.00p 61.00p 63.50p 370837
03/01/2023 63.50p 64.50p 62.00p 63.50p 22933
30/12/2022 63.50p 63.50p 63.50p 63.50p 0
29/12/2022 63.50p 63.50p 63.50p 63.50p 0
28/12/2022 63.50p 65.00p 63.50p 63.50p 1820
23/12/2022 63.50p 65.00p 62.50p 63.50p 35006
22/12/2022 63.50p 63.50p 63.50p 63.50p 1360
21/12/2022 63.50p 65.00p 62.00p 65.00p 2008400
20/12/2022 63.50p 65.00p 63.50p 63.50p 10680
19/12/2022 63.50p 64.17p 63.50p 63.50p 0
16/12/2022 64.50p 64.50p 63.50p 63.50p 10297
15/12/2022 64.50p 64.50p 61.50p 64.50p 974000
14/12/2022 64.50p 65.00p 64.00p 64.50p 8043
13/12/2022 67.00p 67.00p 63.00p 64.50p 16473
12/12/2022 67.00p 67.00p 65.00p 67.00p 1226
09/12/2022 67.00p 68.50p 66.50p 67.00p 65413
08/12/2022 67.00p 67.00p 67.00p 67.00p 1492
07/12/2022 67.00p 69.00p 67.00p 67.00p 5147
06/12/2022 67.00p 67.00p 67.00p 67.00p 2500
05/12/2022 67.00p 67.00p 66.90p 67.00p 1994
02/12/2022 67.00p 67.00p 66.25p 67.00p 4148
01/12/2022 67.00p 67.00p 65.00p 67.00p 563345
30/11/2022 67.50p 67.50p 65.89p 67.00p 0
29/11/2022 67.50p 67.50p 66.00p 67.50p 468
28/11/2022 69.00p 69.00p 67.00p 67.50p 14642
25/11/2022 69.00p 70.00p 68.50p 68.50p 3750
24/11/2022 69.00p 69.00p 67.50p 68.50p 4013
23/11/2022 69.00p 69.00p 67.00p 68.50p 1260
22/11/2022 69.00p 69.00p 67.50p 68.50p 2500
21/11/2022 69.00p 68.50p 68.33p 68.50p 0
18/11/2022 69.00p 69.00p 67.00p 68.50p 1000
17/11/2022 69.00p 69.00p 67.50p 68.50p 3126
16/11/2022 69.00p 69.00p 68.33p 68.50p 0
15/11/2022 69.00p 69.00p 68.33p 68.50p 0
14/11/2022 69.00p 69.00p 67.50p 68.50p 6000
11/11/2022 69.00p 69.00p 68.50p 68.50p 1820530
10/11/2022 69.00p 70.00p 67.00p 68.50p 63
09/11/2022 71.00p 71.00p 67.50p 68.50p 1258000
08/11/2022 71.00p 71.00p 71.00p 71.00p 0
07/11/2022 71.00p 71.00p 70.00p 71.00p 2500
04/11/2022 71.00p 71.00p 70.88p 71.00p 415
03/11/2022 71.50p 71.50p 70.10p 71.00p 601
02/11/2022 71.50p 71.50p 70.50p 71.00p 15000
01/11/2022 72.00p 72.00p 71.00p 71.50p 636
31/10/2022 72.00p 72.00p 71.50p 71.50p 1550
28/10/2022 72.00p 72.00p 71.31p 71.50p 0
27/10/2022 72.00p 72.00p 71.50p 71.50p 12500
26/10/2022 72.00p 72.00p 71.00p 71.50p 9377
25/10/2022 72.00p 72.00p 71.40p 71.50p 85757
24/10/2022 72.00p 72.00p 71.00p 71.50p 3000
21/10/2022 71.50p 71.50p 71.00p 71.50p 27278
20/10/2022 72.00p 72.00p 71.31p 71.50p 0
19/10/2022 71.50p 71.50p 71.11p 71.50p 171
18/10/2022 71.50p 71.50p 71.25p 71.50p 7836
17/10/2022 72.00p 72.00p 71.00p 71.50p 5600
14/10/2022 72.00p 72.00p 71.31p 71.50p 0
13/10/2022 72.00p 72.00p 71.25p 71.50p 7500
12/10/2022 72.30p 72.30p 71.50p 71.50p 300
11/10/2022 72.50p 72.50p 72.00p 72.30p 11016
10/10/2022 73.00p 72.50p 72.29p 72.50p 0
07/10/2022 72.50p 72.95p 72.50p 72.50p 2500
06/10/2022 73.00p 73.90p 73.00p 73.00p 1326
05/10/2022 73.50p 73.50p 73.00p 73.50p 2050
04/10/2022 73.50p 73.50p 73.00p 73.50p 268
03/10/2022 73.50p 73.50p 73.25p 73.50p 126750
30/09/2022 74.50p 74.50p 73.00p 73.50p 106715
29/09/2022 74.50p 74.50p 73.00p 74.00p 78880
28/09/2022 75.00p 75.00p 73.00p 74.00p 106198
27/09/2022 78.50p 78.50p 75.00p 75.00p 148103
26/09/2022 82.00p 83.00p 78.00p 79.00p 218333
23/09/2022 82.00p 82.00p 80.00p 82.00p 375
22/09/2022 82.00p 82.00p 80.00p 82.00p 160
21/09/2022 81.50p 82.00p 81.00p 82.00p 101808
20/09/2022 81.50p 81.50p 81.50p 81.50p 0
19/09/2022 81.50p 82.70p 81.50p 81.50p 2439
16/09/2022 81.50p 82.70p 81.50p 81.50p 2439
15/09/2022 81.50p 84.00p 80.20p 81.50p 4500
14/09/2022 81.50p 84.00p 80.50p 81.50p 2098
13/09/2022 81.50p 84.00p 81.00p 81.50p 33301
12/09/2022 81.50p 81.50p 80.00p 81.50p 6290
09/09/2022 81.50p 81.50p 79.00p 81.50p 3121
08/09/2022 81.50p 84.00p 81.00p 81.50p 7797
07/09/2022 83.00p 83.00p 81.50p 81.50p 28400
06/09/2022 83.00p 83.00p 82.50p 83.00p 1500
05/09/2022 83.00p 83.00p 83.00p 83.00p 0
02/09/2022 83.50p 85.00p 83.50p 83.50p 300
01/09/2022 84.00p 84.00p 83.22p 83.50p 3749
31/08/2022 84.00p 84.00p 83.22p 84.00p 1140900
30/08/2022 84.00p 85.00p 83.00p 84.00p 42625
29/08/2022 84.00p 85.00p 84.00p 84.00p 19632
26/08/2022 84.00p 85.00p 84.00p 84.00p 19632
25/08/2022 82.50p 85.00p 82.00p 83.50p 20122
24/08/2022 78.50p 83.00p 78.00p 82.50p 611069
23/08/2022 73.50p 78.00p 73.00p 78.00p 135983
22/08/2022 64.50p 75.50p 64.50p 73.50p 324276
19/08/2022 62.00p 65.50p 62.00p 64.50p 55984
18/08/2022 59.00p 62.00p 58.00p 62.00p 864907
17/08/2022 59.00p 60.00p 59.00p 59.00p 21084
16/08/2022 60.00p 60.00p 58.00p 59.00p 11571
15/08/2022 60.00p 61.00p 57.00p 61.00p 3830290
12/08/2022 60.50p 62.00p 60.10p 60.50p 144040
11/08/2022 61.00p 61.50p 61.00p 61.00p 0
10/08/2022 62.00p 63.00p 60.00p 61.50p 44671
09/08/2022 62.00p 62.00p 60.50p 62.00p 10920
08/08/2022 62.00p 64.00p 59.21p 62.00p 22690
05/08/2022 62.00p 65.00p 62.00p 62.00p 999
04/08/2022 62.00p 62.00p 60.00p 62.00p 6039
03/08/2022 62.00p 64.00p 59.00p 62.00p 9187
02/08/2022 62.00p 62.00p 61.20p 62.00p 26685
01/08/2022 62.00p 62.00p 61.50p 62.00p 190
29/07/2022 62.00p 63.75p 60.00p 62.00p 8626
28/07/2022 62.00p 63.00p 60.11p 62.00p 117012
27/07/2022 62.00p 64.00p 60.00p 62.00p 14404
26/07/2022 62.00p 62.00p 62.00p 62.00p 0
25/07/2022 62.00p 62.00p 60.00p 60.00p 3332
22/07/2022 62.00p 64.00p 60.00p 62.00p 777
21/07/2022 62.00p 62.00p 60.00p 62.00p 3114
20/07/2022 62.00p 62.00p 62.00p 62.00p 600
19/07/2022 62.00p 62.00p 60.00p 62.00p 1285
18/07/2022 62.00p 62.40p 60.00p 62.00p 51118
15/07/2022 62.00p 64.00p 60.00p 62.00p 520355
14/07/2022 62.00p 62.00p 60.00p 62.00p 5500
13/07/2022 62.00p 62.00p 60.00p 62.00p 100
12/07/2022 62.00p 64.00p 62.00p 62.00p 522
11/07/2022 62.00p 64.00p 62.00p 62.00p 1170
08/07/2022 62.00p 64.00p 62.00p 63.00p 46800
07/07/2022 62.00p 62.00p 61.00p 61.00p 693
06/07/2022 64.00p 64.00p 61.00p 61.00p 63033

*Close Price adjusted for both dividends and splits