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

Doubledown Interactive ADR (NQ: DDI )

11.05 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 (%)
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 -0.04(-0.42%)
Nov 28, 2023 8.650 8.824 8.250 8.250 9,087 -0.36(-4.18%)
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%)
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.