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

Doubledown Interactive ADR (NQ: DDI )

10.62 -0.04 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Jul 01, 2022 9.750 9.970 9.570 9.940 17,709 +0.29(+2.95%)
Jun 30, 2022 9.900 9.900 9.655 9.655 1,127 +0.38(+4.04%)
Jun 29, 2022 10.00 10.00 9.280 9.280 479 -0.51(-5.21%)
Jun 27, 2022 9.790 36 -0.19(-1.90%)
Jun 23, 2022 9.980 120 +0.28(+2.89%)
Jun 22, 2022 9.524 9.820 9.440 9.700 7,596 -0.18(-1.82%)
Jun 21, 2022 10.12 10.12 9.880 9.880 22,203 +0.13(+1.33%)
Jun 17, 2022 10.26 10.91 9.750 9.750 5,302 -0.23(-2.30%)
Jun 16, 2022 11.18 11.18 9.980 9.980 8,727 -0.65(-6.11%)
Jun 15, 2022 11.00 11.20 10.62 10.63 1,079 -0.57(-5.09%)
Jun 14, 2022 11.16 11.20 11.16 11.20 988 +0.21(+1.91%)
Jun 13, 2022 11.65 11.65 10.04 10.99 31,270 -0.64(-5.50%)
Jun 10, 2022 11.40 11.63 10.96 11.63 23,715 +0.19(+1.66%)
Jun 09, 2022 11.44 11.44 11.44 11.44 345 -1.06(-8.47%)
Jun 08, 2022 12.44 12.50 12.44 12.50 802 +0.45(+3.72%)
Jun 07, 2022 12.24 12.30 12.05 12.05 23,106 -0.19(-1.55%)
Jun 06, 2022 12.00 12.55 12.00 12.24 1,697 +0.14(+1.16%)
Jun 03, 2022 11.26 12.59 11.26 12.10 9,461 +0.80(+7.08%)
Jun 02, 2022 11.00 11.30 10.99 11.30 2,434 +0.29(+2.68%)
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.