Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.150	8.370	8.000	8.000	12,507	-0.21(-2.62%)
Nov 29, 2023	8.520	9.000	8.215	8.215	10,069	-0.10(-1.14%)
Nov 28, 2023	8.650	8.824	8.310	8.310	9,087	-0.30(-3.48%)
Nov 27, 2023	8.700	8.870	8.540	8.610	13,593	+0.01(+0.12%)
Nov 24, 2023	8.720	8.720	8.260	8.600	81,323	+0.29(+3.49%)
Nov 22, 2023	8.640	8.884	8.250	8.310	9,318	-0.01(-0.12%)
Nov 21, 2023	8.730	8.990	8.320	8.320	13,265	-0.41(-4.70%)
Nov 20, 2023	8.960	9.000	8.610	8.730	26,237	-0.27(-3.00%)
Nov 17, 2023	9.010	9.010	8.457	9.000	29,518	+0.00(+0.00%)
Nov 16, 2023	9.210	9.210	9.000	9.000	2,499	+0.15(+1.69%)
Nov 15, 2023	9.100	9.210	8.850	8.850	24,891	-0.23(-2.53%)
Nov 14, 2023	8.900	9.780	8.900	9.080	17,747	+0.14(+1.57%)
Nov 13, 2023	9.740	9.790	8.930	8.940	13,898	-0.49(-5.20%)
Nov 10, 2023	8.870	9.700	8.680	9.430	21,170	+0.75(+8.64%)
Nov 09, 2023	8.700	8.800	8.650	8.680	3,973	-0.12(-1.36%)
Nov 08, 2023	8.880	9.055	8.620	8.800	3,474	-0.30(-3.30%)
Nov 07, 2023	8.480	9.100	8.470	9.100	3,903	+0.63(+7.44%)
Nov 06, 2023	8.270	8.491	8.157	8.470	13,853	+0.28(+3.42%)
Nov 03, 2023	8.150	8.220	7.620	8.190	10,338	-0.11(-1.33%)
Nov 02, 2023	8.300	8.300	8.300	8.300	670	+0.13(+1.61%)
Nov 01, 2023	8.060	8.168	8.060	8.168	17,714	+0.04(+0.55%)
Oct 31, 2023	8.120	8.123	8.123	8.123	5,320	+0.12(+1.54%)
Oct 30, 2023	8.150	8.160	8.000	8.000	1,770	+0.04(+0.55%)
Oct 27, 2023	8.130	8.130	7.956	7.956	5,253	-0.20(-2.50%)
Oct 26, 2023	8.150	8.160	8.140	8.160	1,158	+0.04(+0.49%)
Oct 25, 2023	8.360	8.360	8.120	8.120	972	-0.36(-4.25%)
Oct 24, 2023	8.650	8.718	8.470	8.480	3,759	+0.11(+1.27%)
Oct 23, 2023	8.260	8.373	8.255	8.373	26,920	+0.41(+5.19%)
Oct 20, 2023	8.350	8.350	7.925	7.960	4,762	+0.00(+0.00%)
Oct 19, 2023	8.000	8.010	7.930	7.960	2,136	-0.44(-5.24%)
Oct 18, 2023	7.900	8.400	7.900	8.400	2,288	+0.41(+5.13%)
Oct 17, 2023	7.990	7.990	7.990	7.990	117	+0.49(+6.53%)
Oct 16, 2023	7.300	7.510	7.300	7.500	5,505	+0.02(+0.27%)
Oct 13, 2023	7.950	7.950	6.950	7.480	75,495	-0.14(-1.84%)
Oct 12, 2023	7.980	7.980	7.620	7.620	2,322	-0.29(-3.67%)
Oct 11, 2023	8.170	8.440	7.880	7.910	5,894	-0.54(-6.40%)
Oct 10, 2023	8.040	8.451	7.990	8.451	6,466	+0.39(+4.86%)
Oct 09, 2023	8.130	8.590	8.060	8.060	3,002	-0.26(-3.12%)
Oct 06, 2023	8.120	8.400	8.120	8.320	2,780	+0.11(+1.34%)
Oct 05, 2023	8.310	8.310	8.210	8.210	1,058	-0.11(-1.32%)
Oct 04, 2023	8.430	8.430	8.320	8.320	13,309	-0.08(-1.01%)
Oct 03, 2023	8.450	8.450	8.400	8.405	7,032	-0.04(-0.53%)
Oct 02, 2023	8.423	8.450	8.423	8.450	2,959	-0.03(-0.35%)
Sep 29, 2023	8.560	8.680	8.420	8.480	4,154	-0.19(-2.19%)
Sep 28, 2023	8.850	8.860	8.660	8.670	1,795	+0.20(+2.36%)
Sep 27, 2023	8.710	8.798	8.470	8.470	10,344	-0.23(-2.64%)
Sep 26, 2023	8.740	8.740	8.700	8.700	477	-0.07(-0.80%)
Sep 25, 2023	8.850	8.770	8.770	8.770	3,616	-0.08(-0.90%)
Sep 22, 2023	9.050	9.050	8.836	8.850	8,169	-0.17(-1.83%)
Sep 21, 2023	9.050	9.090	9.015	9.015	1,799	-0.05(-0.61%)
Sep 20, 2023	9.100	9.150	9.070	9.070	4,324	-0.04(-0.44%)
Sep 19, 2023	9.250	9.250	9.110	9.110	999	-0.13(-1.41%)
Sep 18, 2023	9.250	9.251	9.202	9.240	1,658	-0.01(-0.11%)
Sep 15, 2023	9.490	9.490	9.250	9.250	3,676	-0.12(-1.33%)
Sep 14, 2023	9.404	9.404	9.300	9.375	3,949	-0.15(-1.63%)
Sep 13, 2023	9.460	9.530	9.312	9.530	4,720	+0.08(+0.85%)
Sep 12, 2023	9.430	9.520	9.385	9.450	3,818	+0.06(+0.68%)
Sep 11, 2023	9.300	9.530	9.300	9.386	10,789	-0.01(-0.14%)
Sep 08, 2023	9.560	9.560	9.400	9.400	2,112	-0.03(-0.32%)
Sep 07, 2023	9.729	9.729	9.400	9.430	7,866	-0.27(-2.78%)
Sep 06, 2023	9.990	10.35	9.700	9.700	19,806	-0.22(-2.22%)
Sep 05, 2023	10.47	10.47	9.870	9.920	28,776	-0.07(-0.70%)
Sep 01, 2023	10.00	10.45	9.800	9.990	37,592	+0.08(+0.81%)
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%)
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%)
Apr 03, 2023	8.015	8.015	8.015	8.015	417	+0.04(+0.44%)
Mar 31, 2023	8.000	8.000	7.900	7.980	1,431	+0.23(+2.97%)
Mar 30, 2023	7.600	7.860	7.600	7.750	893	-0.10(-1.27%)
Mar 29, 2023	7.990	8.000	7.850	7.850	1,101	-0.25(-3.09%)
Mar 28, 2023	8.260	8.360	7.600	8.100	12,515	-0.26(-3.08%)
Mar 27, 2023	8.000	8.357	7.880	8.357	612	+0.45(+5.65%)
Mar 24, 2023	8.000	8.190	7.830	7.910	1,537	+0.03(+0.38%)
Mar 23, 2023	8.000	8.000	7.880	7.880	874	-0.20(-2.48%)
Mar 22, 2023	8.190	9.000	8.080	8.080	10,362	+0.08(+1.00%)
Mar 21, 2023	8.050	8.370	7.410	8.000	13,504	-0.05(-0.62%)
Mar 20, 2023	9.000	9.000	8.050	8.050	10,283	-0.20(-2.42%)
Mar 17, 2023	8.470	8.670	8.180	8.250	26,845	-0.08(-0.96%)
Mar 16, 2023	8.330	8.330	8.330	8.330	310	+0.08(+0.97%)
Mar 15, 2023	8.680	8.680	8.020	8.250	758	-0.05(-0.60%)
Mar 14, 2023	8.060	8.300	8.060	8.300	352	+0.07(+0.85%)
Mar 13, 2023	8.500	8.680	7.410	8.230	35,857	-0.29(-3.40%)
Mar 10, 2023	9.100	9.100	8.520	8.520	4,598	-0.83(-8.88%)
Mar 08, 2023				9.350	132	-0.01(-0.11%)
Mar 07, 2023	9.580	9.760	9.350	9.360	4,521	-0.18(-1.84%)
Feb 28, 2023				9.535	305	+0.04(+0.37%)
Feb 27, 2023	9.700	10.30	9.350	9.500	11,319	+0.00(+0.00%)
Feb 24, 2023	9.600	9.600	9.490	9.500	3,420	+0.00(+0.00%)
Feb 23, 2023	9.500	9.500	9.290	9.500	4,832	+0.00(+0.00%)
Feb 22, 2023	9.550	10.27	9.250	9.500	11,854	-0.12(-1.25%)
Feb 21, 2023	9.710	9.910	9.620	9.620	8,031	-0.14(-1.43%)
Feb 17, 2023	9.710	10.27	9.550	9.760	17,273	-0.05(-0.51%)
Feb 16, 2023	9.660	9.980	9.660	9.810	6,463	-0.09(-0.90%)
Feb 15, 2023	9.520	10.15	9.520	9.899	11,141	+0.09(+0.91%)
Feb 14, 2023	9.720	9.810	9.415	9.810	9,006	+0.20(+2.08%)
Feb 13, 2023	9.618	9.885	9.400	9.610	18,661	-0.02(-0.20%)
Feb 10, 2023	9.860	9.910	9.550	9.630	11,375	-0.15(-1.54%)
Feb 09, 2023	9.570	9.800	9.420	9.780	17,590	+0.28(+2.95%)
Feb 08, 2023	10.40	10.40	9.050	9.500	37,626	+0.00(+0.00%)
Feb 07, 2023	9.070	9.720	9.070	9.500	18,256	+0.31(+3.37%)
Feb 06, 2023	9.260	9.450	9.030	9.190	24,797	-0.11(-1.18%)
Feb 03, 2023	10.01	10.02	9.000	9.300	44,191	-0.39(-4.02%)
Feb 02, 2023	9.737	9.737	9.530	9.690	14,843	-0.11(-1.12%)
Feb 01, 2023	9.900	10.12	9.500	9.800	8,979	+0.01(+0.10%)
Jan 31, 2023	10.18	10.47	9.790	9.790	15,514	-0.62(-5.96%)
Jan 30, 2023	10.05	10.48	10.02	10.41	9,849	+0.25(+2.46%)
Jan 27, 2023	10.45	10.63	10.16	10.16	10,813	-0.06(-0.59%)
Jan 26, 2023	10.44	10.44	10.09	10.22	8,775	-0.22(-2.11%)
Jan 25, 2023	10.64	10.73	10.21	10.44	20,622	-0.07(-0.67%)
Jan 24, 2023	10.01	10.51	10.01	10.51	5,096	+0.20(+1.94%)
Jan 23, 2023	10.59	10.59	10.20	10.31	12,993	+0.05(+0.49%)
Jan 20, 2023	10.25	10.50	9.140	10.26	11,574	+0.01(+0.10%)
Jan 19, 2023	10.35	10.35	9.890	10.25	6,761	+0.05(+0.49%)
Jan 18, 2023	10.53	10.53	9.700	10.20	28,320	-0.12(-1.16%)
Jan 17, 2023	10.70	10.95	10.30	10.32	31,206	+0.40(+4.03%)
Jan 13, 2023	9.020	10.65	9.000	9.920	14,028	+0.30(+3.11%)
Jan 12, 2023	9.120	9.621	9.120	9.621	1,136	+0.14(+1.49%)
Jan 11, 2023	8.700	9.550	8.640	9.480	13,678	+0.65(+7.36%)
Jan 10, 2023	8.610	8.830	8.610	8.830	948	+0.33(+3.88%)
Jan 09, 2023	8.500	8.500	8.300	8.500	31,463	+0.09(+1.07%)
Jan 06, 2023	8.120	8.608	8.100	8.410	2,368	+0.11(+1.33%)
Jan 05, 2023	8.700	8.940	8.260	8.300	4,528	-0.27(-3.15%)
Jan 04, 2023	8.290	8.710	8.130	8.570	8,614	+0.39(+4.77%)
Jan 03, 2023	8.510	8.740	8.180	8.180	2,383	-0.27(-3.20%)
Dec 30, 2022	8.440	8.680	8.230	8.450	70,263	+0.16(+1.93%)
Dec 29, 2022	8.960	9.120	8.000	8.290	266,501	-0.65(-7.27%)
Dec 28, 2022	9.860	9.860	8.800	8.940	70,620	-0.39(-4.18%)
Dec 27, 2022	9.100	9.330	9.100	9.330	1,879	+0.24(+2.64%)
Dec 23, 2022	9.455	9.455	9.000	9.090	10,932	-0.46(-4.82%)
Dec 22, 2022	9.100	9.550	9.100	9.550	1,376	+0.10(+1.06%)
Dec 21, 2022	9.110	9.625	9.050	9.450	5,727	+0.05(+0.53%)
Dec 20, 2022	9.455	9.455	9.350	9.400	3,169	+0.00(+0.00%)
Dec 19, 2022	9.400	9.400	9.400	9.400	371	-0.09(-0.95%)
Dec 16, 2022	9.500	9.500	8.740	9.490	2,238	+0.50(+5.56%)
Dec 15, 2022	9.490	9.490	8.990	8.990	1,901	-0.21(-2.28%)
Dec 14, 2022	9.160	9.500	9.150	9.200	17,284	-0.31(-3.21%)
Dec 13, 2022	8.910	9.505	8.910	9.505	1,670	+0.14(+1.49%)
Dec 09, 2022				9.365	324	-0.22(-2.35%)
Dec 08, 2022	9.600	9.740	9.500	9.590	6,737	+0.14(+1.48%)
Dec 07, 2022	9.700	9.950	9.000	9.450	21,885	-1.16(-10.93%)
Dec 06, 2022	8.950	11.09	8.330	10.61	107,105	+1.91(+21.95%)
Dec 05, 2022	8.490	8.800	8.440	8.700	3,650	-0.10(-1.14%)
Dec 02, 2022	8.860	8.890	8.800	8.800	1,682	-0.20(-2.22%)

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.

Doubledown Interactive ADR (NQ: DDI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Doubledown Interactive ADR (NQ: DDI )

Historical Prices

Sections

Services

Sweetwater Reporter