Dark

CTACW
Grid Dynamics Holdings Inc
stock NASDAQ

Inactive

Mar 5, 2020

2.79USD-0.357%(-0.01)10,097

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-05	2.800000	2.8050	2.760000	2.790000	-0.357%	10,097	0.000%
2020-03-04	2.740100	3.4800	2.740100	2.800000	+3.704%	27,418	-0.357%
2020-03-03	2.640000	2.8000	2.530000	2.700000	-8.475%	144,380	+3.333%
2020-03-02	2.470500	3.0000	2.350000	2.950000	-2.640%	39,683	-5.424%
2020-02-28	2.650000	3.0800	2.610000	3.030000	+3.061%	14,025	-7.921%
2020-02-27	3.140000	3.1400	2.480000	2.940000	-5.161%	65,513	-5.102%
2020-02-26	3.050000	3.1400	2.870000	3.100000	-1.274%	10,536	-10.000%
2020-02-25	3.000000	3.1400	2.985500	3.140000	0.000%	10,707	-11.146%
2020-02-24	3.115000	3.1400	3.020000	3.140000	-0.317%	1,356	-11.146%
2020-02-21	3.140000	3.1500	3.125000	3.150000	+0.318%	1,859	-11.429%
2020-02-20	3.000000	3.1400	3.000000	3.140000	0.000%	2,252	-11.146%
2020-02-19	2.890000	3.2500	2.890000	3.140000	-2.484%	20,138	-11.146%
2020-02-18	2.600000	3.2200	2.600000	3.220000	+0.656%	2,955	-13.354%
2020-02-14	3.160000	3.1990	3.150000	3.199000	-3.269%	11,763	-12.785%
2020-02-12	3.280000	3.3071	3.280000	3.307100	-0.006%	343	-15.636%
2020-02-11	3.310000	3.4000	3.250000	3.307300	-1.275%	3,110	-15.641%
2020-02-10	3.795000	3.8250	3.300000	3.350000	+1.208%	6,444	-16.716%
2020-02-07	3.228600	3.6750	2.840300	3.310000	+3.438%	206,832	-15.710%
2020-02-06	2.990000	3.2000	2.976000	3.200000	+14.286%	164,966	-12.813%
2020-02-05	2.300000	2.8000	2.300000	2.800000	+12.000%	57,167	-0.357%
2020-02-04	2.300000	2.5000	2.300000	2.500000	+6.383%	327,543	+11.600%
2020-02-03	2.350000	2.3500	2.350000	2.350000	+0.004%	380	+18.723%
2020-01-31	2.350000	2.3500	2.349900	2.349900	+2.170%	468	+18.728%
2020-01-29	2.300000	2.3000	2.300000	2.300000	0.000%	10,048	+21.304%
2020-01-28	2.300000	2.3215	2.300000	2.300000	-2.128%	77,466	+21.304%
2020-01-27	2.350000	2.3500	2.350000	2.350000	0.000%	20,050	+18.723%
2020-01-24	2.320000	2.4400	2.320000	2.350000	-1.261%	20,252	+18.723%
2020-01-22	2.400000	2.4000	2.375000	2.380000	+0.847%	21,416	+17.227%
2020-01-21	2.350000	2.4700	2.250000	2.360000	+0.426%	124,421	+18.220%
2020-01-17	2.300000	2.3500	2.300000	2.350000	-1.674%	1,438	+18.723%
2020-01-16	2.700000	2.7000	2.200000	2.390000	-8.709%	331,024	+16.736%
2020-01-15	2.618000	2.6180	2.618000	2.618000	+11.880%	1,350	+6.570%
2020-01-14	2.210000	2.3400	2.200000	2.340000	+4.000%	18,819	+19.231%
2020-01-13	2.350000	2.3500	2.250000	2.250000	+0.852%	96,464	+24.000%
2020-01-10	2.700000	2.7000	2.160000	2.231000	-1.718%	9,121	+25.056%
2020-01-09	2.200000	2.2700	2.200000	2.270000	+3.182%	55,227	+22.907%
2020-01-08	2.119900	2.2000	2.100000	2.200000	0.000%	79,200	+26.818%
2020-01-07	2.200000	2.2100	2.200000	2.200000	0.000%	19,100	+26.818%
2020-01-06	2.200000	2.2000	2.189400	2.200000	0.000%	7,000	+26.818%
2020-01-03	2.200000	2.2000	2.200000	2.200000	0.000%	18,500	+26.818%
2020-01-02	2.200000	2.2000	2.100000	2.200000	0.000%	48,329	+26.818%
2019-12-31	2.200000	2.2000	2.150000	2.200000	+3.529%	40,800	+26.818%
2019-12-24	2.200000	2.2000	2.125000	2.125000	-3.409%	128,800	+31.294%
2019-12-23	2.200000	2.2000	2.140000	2.200000	+2.326%	46,770	+26.818%
2019-12-20	2.500000	2.5000	2.100000	2.150000	-2.273%	27,883	+29.767%
2019-12-19	2.209900	2.2100	2.200000	2.200000	0.000%	9,600	+26.818%
2019-12-18	2.200000	2.2500	2.190000	2.200000	0.000%	126,200	+26.818%
2019-12-17	2.200000	2.3700	2.200000	2.200000	0.000%	156,582	+26.818%
2019-12-16	2.200000	2.2000	2.200000	2.200000	-0.901%	14,038	+26.818%
2019-12-13	2.120000	2.2860	2.040000	2.220000	+0.909%	13,823	+25.676%
2019-12-12	2.200000	2.2100	2.200000	2.200000	+0.009%	23,168	+26.818%
2019-12-11	2.190000	2.2100	2.179800	2.199800	+0.594%	1,918	+26.830%
2019-12-10	2.260000	2.2600	2.186800	2.186800	-2.809%	3,447	+27.584%
2019-12-09	2.260000	2.2600	2.200000	2.250000	0.000%	4,020	+24.000%
2019-12-06	2.020000	2.2500	2.020000	2.250000	+10.837%	104,553	+24.000%
2019-12-05	2.030400	2.0500	1.990000	2.030000	-0.490%	8,800	+37.438%
2019-12-04	2.039800	2.0400	2.029800	2.040000	0.000%	2,000	+36.765%
2019-12-03	2.020000	2.0500	2.000000	2.040000	+0.990%	151,500	+36.765%
2019-12-02	1.930000	2.0500	1.930000	2.020000	+1.000%	108,054	+38.119%
2019-11-29	1.979800	2.0000	1.979800	2.000000	+1.523%	86,043	+39.500%
2019-11-27	1.900000	1.9700	1.889100	1.970000	+5.348%	69,500	+41.624%
2019-11-26	1.850000	1.8850	1.850000	1.870000	+1.081%	92,420	+49.198%
2019-11-25	1.840000	1.8500	1.722500	1.850000	+1.093%	90,425	+50.811%
2019-11-22	1.740000	1.8900	1.590000	1.830000	+3.977%	615,877	+52.459%
2019-11-21	1.750000	1.8400	1.750000	1.760000	+0.571%	5,200	+58.523%
2019-11-20	1.720000	1.7500	1.720000	1.750000	0.000%	2,100	+59.429%
2019-11-19	1.700000	1.7500	1.700000	1.750000	0.000%	75,470	+59.429%
2019-11-18	1.700000	1.7900	1.700000	1.750000	+1.744%	37,792	+59.429%
2019-11-15	1.700000	1.8500	1.700000	1.720000	-4.444%	185,485	+62.209%
2019-11-14	1.100100	1.9000	1.100100	1.800000	+6.509%	221,318	+55.000%
2019-11-13	1.550000	1.7900	1.550000	1.690000	+42.017%	778,255	+65.089%
2019-11-08	1.190000	1.1900	1.190000	1.190000	-4.800%	500	+134.454%
2019-11-07	1.250000	1.2500	1.250000	1.250000	0.000%	100	+123.200%
2019-11-06	1.250000	1.2500	1.250000	1.250000	0.000%	100	+123.200%
2019-11-05	1.250000	1.2500	1.250000	1.250000	+5.932%	100	+123.200%
2019-11-04	1.140000	1.1800	1.140000	1.180000	+8.257%	700	+136.441%
2019-10-23	1.090000	1.0900	1.090000	1.090000	+4.808%	100	+155.963%
2019-10-22	1.000000	1.0400	1.000000	1.040000	-5.455%	2,600	+168.269%
2019-10-21	0.990000	1.1000	0.990000	1.100000	+10.000%	64,900	+153.636%
2019-10-18	0.980000	1.0000	0.980000	1.000000	0.000%	3,320	+179.000%
2019-10-16	0.980000	1.0000	0.910000	1.000000	+9.890%	110,300	+179.000%
2019-10-11	0.850000	0.9100	0.850000	0.910000	+1.111%	72,475	+206.593%
2019-10-08	0.900000	0.9000	0.900000	0.900000	+1.124%	6,000	+210.000%
2019-09-20	0.890000	0.8900	0.890000	0.890000	+1.136%	2,000	+213.483%
2019-09-19	0.880000	0.8800	0.880000	0.880000	+1.149%	2,000	+217.045%
2019-09-16	0.870000	0.8700	0.870000	0.870000	+1.163%	1,629	+220.690%
2019-09-13	0.860000	0.8600	0.860000	0.860000	0.000%	1,471	+224.419%
2019-09-12	0.690000	0.8600	0.690000	0.860000	+1.176%	158,434	+224.419%
2019-08-19	0.850000	0.8500	0.850000	0.850000	0.000%	398	+228.235%
2019-08-15	0.850000	0.8500	0.850000	0.850000	+6.250%	1,000	+228.235%
2019-08-14	0.800000	0.8500	0.800000	0.800000	-4.762%	9,900	+248.750%
2019-08-13	0.800000	0.8400	0.800000	0.840000	+1.205%	5,328	+232.143%
2019-08-12	0.800000	0.8300	0.800000	0.830000	0.000%	1,700	+236.145%
2019-08-09	0.800000	0.8300	0.800000	0.830000	+1.220%	2,688	+236.145%
2019-08-08	0.820000	0.8200	0.820000	0.820000	+5.128%	1,000	+240.244%
2019-08-07	0.780000	0.7800	0.780000	0.780000	-3.704%	300	+257.692%
2019-08-06	0.810000	0.8100	0.810000	0.810000	+6.579%	52,201	+244.444%
2019-08-05	0.760000	0.7600	0.760000	0.760000	-2.564%	400	+267.105%
2019-08-01	0.780000	0.7800	0.780000	0.780000	-2.500%	1,000	+257.692%
2019-07-30	0.800000	0.8000	0.800000	0.800000	+5.263%	3,160	+248.750%
2019-07-29	0.700000	0.7600	0.700000	0.760000	-5.000%	2,000	+267.105%
2019-07-23	0.750000	0.8500	0.750000	0.800000	+6.667%	16,785	+248.750%
2019-07-22	0.750000	0.7500	0.750000	0.750000	0.000%	125,000	+272.000%
2019-07-03	0.710000	0.7500	0.710000	0.750000	0.000%	95,315	+272.000%
2019-06-28	0.700000	0.7500	0.700000	0.750000	+0.415%	7,300	+272.000%
2019-06-27	0.750000	0.7500	0.746900	0.746900	-0.327%	4,000	+273.544%
2019-06-26	0.728679	0.7500	0.728679	0.749351	-0.087%	3,300	+272.322%
2019-06-18	0.650000	0.7500	0.600000	0.750000	+7.143%	143,241	+272.000%
2019-06-17	0.750000	0.7500	0.700000	0.700000	+9.375%	6,210	+298.571%
2019-06-14	0.650000	0.6500	0.640000	0.640000	-9.859%	95,800	+335.938%
2019-06-11	0.710000	0.7100	0.685249	0.710000	-5.333%	121,200	+292.958%
2019-06-10	0.720000	0.7500	0.710000	0.750000	+4.167%	382,100	+272.000%
2019-06-06	0.700000	0.7500	0.700000	0.720000	+2.857%	56,000	+287.500%
2019-06-05	0.700000	0.7000	0.700000	0.700000	-2.778%	4,300	+298.571%
2019-06-04	0.720000	0.7200	0.720000	0.720000	-4.000%	1,000	+287.500%
2019-06-03	0.750000	0.7500	0.750000	0.750000	+4.167%	2,500	+272.000%
2019-05-31	0.720000	0.7200	0.720000	0.720000	-4.000%	10,000	+287.500%
2019-05-30	0.710000	0.7500	0.710000	0.750000	+7.143%	3,700	+272.000%
2019-05-20	0.700000	0.7000	0.700000	0.700000	0.000%	50,000	+298.571%
2019-05-17	0.700000	0.7000	0.700000	0.700000	0.000%	35,000	+298.571%
2019-05-16	0.700000	0.7000	0.700000	0.700000	-6.667%	50,000	+298.571%
2019-05-15	0.750000	0.7500	0.750000	0.750000	+7.143%	100	+272.000%
2019-05-14	0.650000	0.7000	0.650000	0.700000	+12.903%	125,000	+298.571%
2019-05-09	0.700000	0.7000	0.620000	0.620000	+3.333%	50,100	+350.000%
2019-05-08	0.570000	0.6000	0.570000	0.600000	+5.263%	103,299	+365.000%
2019-05-06	0.570000	0.5700	0.570000	0.570000	0.000%	2,800	+389.474%
2019-04-30	0.600000	0.6000	0.570000	0.570000	-5.000%	24,984	+389.474%
2019-04-29	0.650000	0.6500	0.600000	0.600000	+1.695%	5,000	+365.000%
2019-04-25	0.590000	0.5900	0.590000	0.590000	0.000%	5,100	+372.881%
2019-04-23	0.570000	0.5900	0.570000	0.590000	-1.667%	3,500	+372.881%
2019-04-22	0.600000	0.6000	0.540000	0.600000	0.000%	4,800	+365.000%
2019-04-18	0.600000	0.6000	0.600000	0.600000	+3.448%	1,691	+365.000%
2019-04-17	0.580000	0.5800	0.580000	0.580000	-3.333%	50,000	+381.034%
2019-04-10	0.600000	0.6000	0.600000	0.600000	-4.762%	98,000	+365.000%
2019-04-09	0.630000	0.6300	0.630000	0.630000	-3.047%	1,000	+342.857%
2019-04-08	0.600000	0.6500	0.600000	0.649800	+8.300%	51,163	+329.363%
2019-04-05	0.600000	0.6300	0.590000	0.600000	0.000%	310,300	+365.000%
2019-04-04	0.600100	0.6001	0.590000	0.600000	-7.692%	142,500	+365.000%
2019-04-03	0.600600	0.6500	0.590000	0.650000	0.000%	139,000	+329.231%
2019-04-02	0.600000	0.6500	0.600000	0.650000	+3.175%	52,803	+329.231%
2019-04-01	0.630000	0.6300	0.630000	0.630000	-3.077%	1,700	+342.857%
2019-03-29	0.620000	0.6600	0.580000	0.650000	+4.839%	28,912	+329.231%
2019-03-28	0.600000	0.6200	0.590000	0.620000	+6.897%	329,500	+350.000%
2019-03-27	0.580000	0.6000	0.580000	0.580000	+1.754%	360,628	+381.034%
2019-03-26	0.620000	0.6200	0.570000	0.570000	-8.065%	5,800	+389.474%
2019-03-25	0.620000	0.6200	0.620000	0.620000	+6.897%	13,197	+350.000%
2019-03-21	0.575000	0.6000	0.560000	0.580000	+1.754%	246,200	+381.034%
2019-03-20	0.600000	0.6000	0.570000	0.570000	+3.636%	43,300	+389.474%
2019-03-19	0.600000	0.6000	0.550000	0.550000	-8.333%	9,363	+407.273%
2019-03-18	0.600000	0.6000	0.600000	0.600000	-1.639%	500	+365.000%
2019-03-15	0.610000	0.6100	0.610000	0.610000	+3.390%	2,500	+357.377%
2019-03-12	0.620000	0.6200	0.580000	0.590000	-4.839%	4,678	+372.881%
2019-03-11	0.620000	0.6200	0.600000	0.620000	+3.333%	5,228	+350.000%
2019-03-07	0.640000	0.6500	0.600000	0.600000	-3.226%	100,720	+365.000%
2019-03-06	0.620000	0.6200	0.590000	0.620000	0.000%	61,000	+350.000%
2019-02-28	0.620000	0.6200	0.600000	0.620000	0.000%	47,900	+350.000%
2019-02-26	0.600000	0.6200	0.600000	0.620000	+3.333%	62,000	+350.000%
2019-02-22	0.600000	0.6000	0.600000	0.600000	+15.207%	937	+365.000%
2019-02-20	0.520800	0.5208	0.520800	0.520800	-19.877%	1,122	+435.714%
2019-02-13	0.600100	0.6500	0.600100	0.650000	0.000%	50,150	+329.231%
2019-02-12	0.700000	0.7000	0.640000	0.650000	-22.619%	225,701	+329.231%
2019-02-11	0.600000	0.8500	0.600000	0.840000	+15.005%	126,500	+232.143%
2018-12-10	0.730400	0.7304	0.730400	0.730400	-26.960%	90,000	+281.982%
2018-11-01	1.000000	1.0000	1.000000	1.000000	0.000%	100	+179.000%
2018-10-31	0.700000	1.0000	0.650000	1.000000	0.000%	137,800	+179.000%

.dark-mode .BsQcR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BsQcR0{ color: #333333; background-color: white; border: 2px solid #333333; }CTACWGrid Dynamics Holdings Incstock NASDAQ

CTACW
Grid Dynamics Holdings Inc
stock NASDAQ