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

Doubledown Interactive ADR (NQ: DDI )

11.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Sep 30, 2022 8.340 9.225 8.340 9.225 24,478 +0.73(+8.66%)
Sep 29, 2022 8.280 8.590 8.200 8.490 5,100 +0.02(+0.24%)
Sep 28, 2022 8.380 8.470 8.380 8.470 2,623 -0.02(-0.24%)
Sep 27, 2022 8.490 8.660 8.400 8.490 8,170 -0.16(-1.85%)
Sep 26, 2022 9.100 9.100 8.530 8.650 5,338 -0.32(-3.57%)
Sep 23, 2022 8.650 9.250 8.110 8.970 10,896 -0.05(-0.55%)
Sep 22, 2022 9.900 9.930 8.740 9.020 7,872 -0.88(-8.89%)
Sep 21, 2022 9.820 10.31 9.772 9.900 7,622 -0.12(-1.20%)
Sep 20, 2022 10.09 10.10 9.650 10.02 8,998 -0.08(-0.79%)
Sep 19, 2022 10.20 10.24 9.800 10.10 4,070 +0.10(+1.00%)
Sep 16, 2022 10.00 10.00 10.00 10.00 350 +0.29(+2.99%)
Sep 15, 2022 10.97 10.97 9.710 9.710 11,887 -0.48(-4.71%)
Sep 14, 2022 10.08 10.39 9.900 10.19 2,013 +0.18(+1.85%)
Sep 13, 2022 10.01 10.01 10.01 10.01 802 -0.09(-0.94%)
Sep 12, 2022 10.18 10.18 9.910 10.10 2,770 -0.01(-0.10%)
Sep 09, 2022 9.990 10.20 9.990 10.11 1,864 +0.11(+1.10%)
Sep 07, 2022 10.21 10.21 10.21 10.00 1,115 -0.38(-3.66%)
Sep 06, 2022 10.01 10.38 10.00 10.38 4,508 +0.07(+0.68%)
Sep 02, 2022 10.56 11.11 10.30 10.31 20,419 -0.40(-3.73%)
Sep 01, 2022 10.34 11.59 9.900 10.71 8,467 -0.04(-0.42%)
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%)
Aug 01, 2022 9.800 10.68 9.350 10.68 92,023 +0.88(+8.98%)
Jul 29, 2022 9.560 9.990 9.555 9.800 9,191 +0.29(+3.05%)
Jul 28, 2022 9.310 10.00 9.310 9.510 20,056 +0.01(+0.11%)
Jul 27, 2022 9.150 9.597 9.150 9.500 16,879 -0.02(-0.21%)
Jul 26, 2022 9.575 9.575 9.490 9.520 8,982 -0.03(-0.31%)
Jul 25, 2022 9.620 9.800 9.500 9.550 11,405 -0.10(-1.04%)
Jul 22, 2022 9.600 9.810 9.500 9.650 16,203 +0.05(+0.52%)
Jul 21, 2022 9.660 9.660 9.360 9.600 2,313 +0.05(+0.52%)
Jul 20, 2022 9.550 9.550 9.550 9.550 600 +0.34(+3.69%)
Jul 19, 2022 9.610 9.620 9.140 9.210 10,755 -0.39(-4.06%)
Jul 18, 2022 9.750 9.905 9.600 9.600 2,953 -0.12(-1.23%)
Jul 15, 2022 10.00 10.00 9.600 9.720 1,938 +0.12(+1.25%)
Jul 14, 2022 9.600 9.610 9.600 9.600 6,639 +0.00(+0.00%)
Jul 13, 2022 9.700 9.700 9.510 9.600 3,435 -0.10(-1.03%)
Jul 12, 2022 9.720 10.68 9.700 9.700 16,266 +0.20(+2.11%)
Jul 11, 2022 9.990 9.990 9.500 9.500 7,198 -0.49(-4.87%)
Jul 08, 2022 9.986 9.986 9.986 9.986 747 +0.29(+2.95%)
Jul 07, 2022 10.08 10.08 9.700 9.700 7,552 +0.00(+0.00%)
Jul 06, 2022 9.700 10.07 9.458 9.700 5,548 -0.12(-1.22%)
Jul 05, 2022 9.910 10.23 9.820 9.820 4,446 -0.12(-1.21%)
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.