Skip to main content

Doubledown Interactive ADR (NQ: DDI )

10.88 -0.42 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.