Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doubledown Interactive ADR (NQ: DDI )

12.50 -0.49 (-3.77%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.19 11.19 9.689 10.75 18,973 -0.01(-0.05%)
Aug 30, 2022 9.800 10.91 9.700 10.76 65,020 +1.18(+12.32%)
Aug 26, 2022 9.580 2,725 +0.28(+3.01%)
Aug 25, 2022 9.350 9.500 9.300 9.300 1,693 +0.10(+1.09%)
Aug 24, 2022 10.04 10.04 9.200 9.200 2,603 -0.34(-3.56%)
Aug 23, 2022 9.630 9.630 9.540 9.540 900 +0.31(+3.36%)
Aug 22, 2022 9.180 9.400 9.180 9.230 4,385 +0.04(+0.44%)
Aug 19, 2022 9.000 9.900 9.000 9.190 4,177 -0.71(-7.17%)
Aug 18, 2022 9.400 9.900 9.000 9.900 10,956 +0.40(+4.19%)
Aug 17, 2022 9.690 9.690 9.400 9.502 3,261 +0.09(+0.98%)
Aug 16, 2022 9.470 10.13 9.410 9.410 5,311 +0.01(+0.11%)
Aug 15, 2022 9.420 9.830 9.000 9.400 3,914 -0.32(-3.29%)
Aug 12, 2022 8.910 9.750 8.450 9.720 32,169 +0.77(+8.60%)
Aug 11, 2022 9.000 9.100 8.600 8.950 3,829 -0.55(-5.79%)
Aug 10, 2022 10.15 10.15 8.310 9.500 39,023 -0.90(-8.65%)
Aug 09, 2022 10.40 10.65 10.40 10.40 3,551 -0.14(-1.33%)
Aug 08, 2022 10.70 11.00 10.30 10.54 10,873 +0.04(+0.38%)
Aug 05, 2022 10.00 10.90 10.00 10.50 6,131 +0.00(+0.00%)
Aug 04, 2022 10.10 11.07 10.10 10.50 5,943 +0.01(+0.09%)
Aug 03, 2022 10.30 11.00 9.900 10.49 4,966 +0.53(+5.33%)
Aug 02, 2022 10.00 10.20 9.660 9.960 3,259 -0.72(-6.74%)
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.