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

Doubledown Interactive ADR (NQ: DDI )

8.990 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 5, 2023 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 (%)
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%)
Jun 01, 2023 9.250 9.250 9.250 9.250 288 +0.41(+4.64%)
May 31, 2023 8.800 9.000 8.800 8.840 3,757 +0.08(+0.91%)
May 30, 2023 9.020 9.200 8.740 8.760 8,537 -0.24(-2.67%)
May 26, 2023 9.790 9.800 8.940 9.000 41,689 +0.25(+2.86%)
May 25, 2023 8.690 8.950 8.620 8.750 5,853 -0.26(-2.89%)
May 24, 2023 8.970 9.480 8.870 9.010 6,136 +0.01(+0.11%)
May 23, 2023 9.000 9.370 8.820 9.000 21,564 +0.00(+0.00%)
May 22, 2023 9.150 9.150 9.000 9.000 1,046 +0.11(+1.24%)
May 19, 2023 8.620 9.020 8.616 8.890 2,375 +0.39(+4.59%)
May 18, 2023 8.730 8.750 8.500 8.500 3,423 -0.25(-2.86%)
May 17, 2023 8.330 9.230 8.330 8.750 1,584 +0.28(+3.31%)
May 16, 2023 8.620 9.335 8.470 8.470 4,874 -0.10(-1.22%)
May 15, 2023 8.890 9.500 8.575 8.575 8,894 -0.31(-3.53%)
May 12, 2023 8.340 8.889 8.220 8.889 8,315 +0.67(+8.13%)
May 11, 2023 8.100 8.450 8.080 8.220 16,549 +0.22(+2.75%)
May 10, 2023 8.010 8.450 7.900 8.000 6,375 -0.10(-1.23%)
May 09, 2023 8.200 8.930 8.005 8.100 10,177 -0.19(-2.29%)
May 08, 2023 8.250 9.060 7.980 8.290 9,036 -0.20(-2.30%)
May 05, 2023 8.150 8.485 8.000 8.485 11,758 +0.35(+4.24%)
May 04, 2023 8.130 8.140 8.130 8.140 688 +0.14(+1.75%)
May 03, 2023 8.050 8.300 8.000 8.000 1,264 -0.10(-1.23%)
May 02, 2023 8.230 8.240 7.900 8.100 4,162 -0.15(-1.82%)
May 01, 2023 7.910 8.500 7.910 8.250 15,115 +0.31(+3.90%)
Apr 28, 2023 8.000 8.000 7.740 7.940 617 +0.08(+1.02%)
Apr 26, 2023 7.860 8 -0.14(-1.75%)
Apr 25, 2023 8.090 8.150 7.710 8.000 3,848 +0.30(+3.90%)
Apr 24, 2023 8.000 8.010 7.700 7.700 7,093 -0.26(-3.33%)
Apr 21, 2023 8.080 8.150 7.710 7.965 16,934 -0.19(-2.27%)
Apr 20, 2023 8.080 8.180 7.930 8.150 8,074 +0.05(+0.62%)
Apr 19, 2023 7.800 8.110 7.750 8.100 19,323 +0.26(+3.32%)
Apr 18, 2023 7.840 7.840 7.840 7.840 213 -0.14(-1.74%)
Apr 17, 2023 7.979 7.980 7.979 7.979 3,252 +0.14(+1.77%)
Apr 14, 2023 8.110 8.110 7.840 7.840 18,838 -0.25(-3.09%)
Apr 13, 2023 7.995 8.090 7.995 8.090 1,366 +0.29(+3.72%)
Apr 12, 2023 7.900 7.920 7.690 7.800 1,938 +0.12(+1.50%)
Apr 11, 2023 7.940 7.940 7.685 7.685 39,925 -0.18(-2.23%)
Apr 06, 2023 7.860 85 -0.14(-1.75%)
Apr 04, 2023 8.000 194 -0.02(-0.19%)
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.