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

Doubledown Interactive ADR (NQ: DDI )

10.09 -0.56 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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, 2023 9.900 10.03 9.800 9.910 8,952 +0.07(+0.71%)
Aug 30, 2023 10.00 10.10 9.700 9.840 13,084 -0.06(-0.60%)
Aug 29, 2023 9.500 10.11 9.460 9.899 35,918 +0.64(+6.92%)
Aug 28, 2023 8.390 9.530 8.290 9.258 74,843 +0.87(+10.35%)
Aug 25, 2023 8.380 8.690 8.260 8.390 2,165 +0.08(+0.96%)
Aug 24, 2023 8.380 8.420 8.240 8.310 4,353 +0.30(+3.75%)
Aug 23, 2023 7.850 8.222 7.850 8.010 10,022 -0.01(-0.12%)
Aug 22, 2023 8.250 8.251 8.020 8.020 11,078 -0.29(-3.49%)
Aug 21, 2023 7.950 8.310 7.900 8.310 8,245 +0.40(+5.06%)
Aug 18, 2023 8.000 8.000 7.905 7.910 2,805 +0.11(+1.41%)
Aug 17, 2023 8.220 8.245 7.800 7.800 8,631 -0.62(-7.36%)
Aug 16, 2023 8.530 8.688 8.370 8.420 6,101 -0.19(-2.21%)
Aug 15, 2023 8.660 8.720 8.500 8.610 4,914 +0.06(+0.70%)
Aug 14, 2023 8.770 8.770 8.550 8.550 8,440 -0.08(-0.98%)
Aug 11, 2023 8.340 8.870 8.340 8.635 66,837 +0.67(+8.34%)
Aug 10, 2023 8.120 8.120 7.230 7.970 12,539 -0.04(-0.50%)
Aug 09, 2023 8.860 8.870 7.240 8.010 39,123 -0.74(-8.46%)
Aug 08, 2023 8.750 8.760 8.700 8.750 7,522 -0.10(-1.13%)
Aug 07, 2023 8.700 8.860 8.700 8.850 2,657 -0.02(-0.23%)
Aug 04, 2023 8.700 8.870 8.700 8.870 3,929 +0.08(+0.93%)
Aug 02, 2023 8.788 72 +0.07(+0.78%)
Aug 01, 2023 8.720 8.740 8.720 8.720 1,415 +0.00(+0.05%)
Jul 31, 2023 8.700 8.850 8.700 8.716 9,152 -0.34(-3.80%)
Jul 28, 2023 8.760 9.060 8.760 9.060 426 +0.36(+4.14%)
Jul 27, 2023 9.003 9.003 8.700 8.700 4,109 -0.11(-1.25%)
Jul 26, 2023 8.840 8.840 8.740 8.810 1,615 -0.20(-2.17%)
Jul 25, 2023 8.740 9.005 8.590 9.005 4,895 +0.31(+3.51%)
Jul 24, 2023 8.860 9.120 8.700 8.700 3,741 -0.30(-3.34%)
Jul 21, 2023 9.020 9.020 9.001 9.001 2,211 -0.15(-1.63%)
Jul 20, 2023 9.150 9.150 9.150 9.150 811 -0.03(-0.27%)
Jul 19, 2023 9.210 9.210 9.157 9.175 2,551 -0.06(-0.60%)
Jul 18, 2023 9.360 9.360 8.730 9.230 6,696 -0.21(-2.22%)
Jul 17, 2023 9.290 9.490 9.230 9.440 14,180 +0.33(+3.62%)
Jul 14, 2023 9.100 9.130 9.100 9.110 949 -0.22(-2.36%)
Jul 13, 2023 9.430 9.430 9.180 9.330 1,443 +0.18(+1.91%)
Jul 12, 2023 9.330 9.330 9.105 9.155 4,181 -0.10(-1.03%)
Jul 11, 2023 9.250 9.349 9.080 9.250 33,411 +0.09(+0.98%)
Jul 10, 2023 9.190 9.520 9.160 9.160 8,628 -0.24(-2.55%)
Jul 07, 2023 9.280 9.580 9.200 9.400 24,055 +0.24(+2.62%)
Jul 06, 2023 9.190 9.470 9.160 9.160 4,016 -0.24(-2.55%)
Jul 05, 2023 9.540 9.700 9.350 9.400 21,176 +0.06(+0.64%)
Jul 03, 2023 9.340 9.556 9.312 9.340 1,946 -0.23(-2.40%)
Jun 30, 2023 9.200 9.675 9.200 9.570 128,840 +0.22(+2.35%)
Jun 29, 2023 9.489 9.490 9.254 9.350 5,787 -0.15(-1.58%)
Jun 28, 2023 9.470 9.500 9.450 9.500 4,017 +0.19(+2.04%)
Jun 27, 2023 9.120 9.402 9.121 9.310 9,848 +0.15(+1.64%)
Jun 26, 2023 9.150 9.160 8.995 9.160 3,289 +0.06(+0.66%)
Jun 23, 2023 9.110 9.150 9.100 9.100 1,197 +0.04(+0.44%)
Jun 22, 2023 9.000 9.060 8.950 9.060 5,893 +0.06(+0.67%)
Jun 21, 2023 9.060 9.203 8.950 9.000 8,433 -0.05(-0.55%)
Jun 20, 2023 9.300 9.330 9.030 9.050 22,290 -0.30(-3.19%)
Jun 16, 2023 9.480 9.740 9.300 9.348 11,913 -0.17(-1.75%)
Jun 15, 2023 9.700 9.740 9.480 9.515 4,864 -0.04(-0.37%)
Jun 14, 2023 9.550 9.738 9.550 9.550 12,816 -0.16(-1.65%)
Jun 13, 2023 9.700 9.750 9.500 9.710 7,903 +0.22(+2.32%)
Jun 12, 2023 9.270 10.05 9.210 9.490 42,256 +0.47(+5.21%)
Jun 09, 2023 9.390 9.390 9.010 9.020 2,062 -0.14(-1.58%)
Jun 08, 2023 9.010 9.340 9.010 9.165 3,624 +0.16(+1.83%)
Jun 07, 2023 8.930 9.030 8.930 9.000 15,972 +0.10(+1.12%)
Jun 06, 2023 8.910 9.361 8.900 8.900 2,511 -0.09(-1.00%)
Jun 05, 2023 9.300 9.550 8.910 8.990 24,223 -0.01(-0.11%)
Jun 02, 2023 9.300 9.590 8.560 9.000 6,348 -0.25(-2.70%)
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.