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 (%)
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%)
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.