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

Doubledown Interactive ADR (NQ: DDI )

10.67 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 19, 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 (%)
Dec 29, 2023 7.480 7.670 7.220 7.349 9,604 -0.00(-0.01%)
Dec 28, 2023 7.500 7.720 7.210 7.350 47,220 -0.09(-1.21%)
Dec 27, 2023 7.630 7.946 7.330 7.440 31,263 -0.29(-3.75%)
Dec 26, 2023 7.800 8.255 7.725 7.730 13,384 -0.15(-1.90%)
Dec 22, 2023 7.710 8.090 7.710 7.880 39,417 +0.07(+0.90%)
Dec 21, 2023 8.020 8.020 7.810 7.810 4,112 -0.07(-0.89%)
Dec 20, 2023 7.970 8.118 7.880 7.880 17,868 -0.06(-0.76%)
Dec 19, 2023 8.060 8.390 7.750 7.940 29,906 -0.16(-1.98%)
Dec 18, 2023 7.970 8.200 7.750 8.100 29,823 +0.15(+1.89%)
Dec 15, 2023 8.050 8.050 7.950 7.950 6,583 -0.15(-1.85%)
Dec 14, 2023 8.110 8.110 8.000 8.100 8,056 -0.00(-0.00%)
Dec 13, 2023 8.200 8.200 8.100 8.100 3,870 -0.03(-0.37%)
Dec 12, 2023 8.310 8.322 8.053 8.130 8,164 -0.17(-2.05%)
Dec 11, 2023 8.490 8.500 8.230 8.300 9,263 +0.10(+1.22%)
Dec 08, 2023 8.980 9.090 8.200 8.200 39,445 -0.67(-7.55%)
Dec 07, 2023 8.410 8.970 8.410 8.870 19,318 +0.24(+2.84%)
Dec 06, 2023 8.400 8.700 8.400 8.625 12,805 +0.13(+1.59%)
Dec 05, 2023 8.420 8.505 8.260 8.490 43,370 +0.06(+0.71%)
Dec 04, 2023 8.240 8.451 8.120 8.430 61,453 +0.05(+0.60%)
Dec 01, 2023 8.250 8.450 8.000 8.380 20,508 +0.38(+4.74%)
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%)
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.