Skip to main content

Doubledown Interactive ADR (NQ: DDI )

9.500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 10.40 10.40 9.050 9.500 37,626 +0.00(+0.00%)
Feb 07, 2023 9.070 9.720 9.070 9.500 18,256 +0.31(+3.37%)
Feb 06, 2023 9.260 9.450 9.030 9.190 24,797 -0.11(-1.18%)
Feb 03, 2023 10.01 10.02 9.000 9.300 44,191 -0.39(-4.02%)
Feb 02, 2023 9.737 9.737 9.530 9.690 14,843 -0.11(-1.12%)
Feb 01, 2023 9.900 10.12 9.500 9.800 8,979 +0.01(+0.10%)
Jan 31, 2023 10.18 10.47 9.790 9.790 15,514 -0.62(-5.96%)
Jan 30, 2023 10.05 10.48 10.02 10.41 9,849 +0.25(+2.46%)
Jan 27, 2023 10.45 10.63 10.16 10.16 10,813 -0.06(-0.59%)
Jan 26, 2023 10.44 10.44 10.09 10.22 8,775 -0.22(-2.11%)
Jan 25, 2023 10.64 10.73 10.21 10.44 20,622 -0.07(-0.67%)
Jan 24, 2023 10.01 10.51 10.01 10.51 5,096 +0.20(+1.94%)
Jan 23, 2023 10.59 10.59 10.20 10.31 12,993 +0.05(+0.49%)
Jan 20, 2023 10.25 10.50 9.140 10.26 11,574 +0.01(+0.10%)
Jan 19, 2023 10.35 10.35 9.890 10.25 6,761 +0.05(+0.49%)
Jan 18, 2023 10.53 10.53 9.700 10.20 28,320 -0.12(-1.16%)
Jan 17, 2023 10.70 10.95 10.30 10.32 31,206 +0.40(+4.03%)
Jan 13, 2023 9.020 10.65 9.000 9.920 14,028 +0.30(+3.11%)
Jan 12, 2023 9.120 9.621 9.120 9.621 1,136 +0.14(+1.49%)
Jan 11, 2023 8.700 9.550 8.640 9.480 13,678 +0.65(+7.36%)
Jan 10, 2023 8.610 8.830 8.610 8.830 948 +0.33(+3.88%)
Jan 09, 2023 8.500 8.500 8.300 8.500 31,463 +0.09(+1.07%)
Jan 06, 2023 8.120 8.608 8.100 8.410 2,368 +0.11(+1.33%)
Jan 05, 2023 8.700 8.940 8.260 8.300 4,528 -0.27(-3.15%)
Jan 04, 2023 8.290 8.710 8.130 8.570 8,614 +0.39(+4.77%)
Jan 03, 2023 8.510 8.740 8.180 8.180 2,383 -0.27(-3.20%)
Dec 30, 2022 8.440 8.680 8.230 8.450 70,263 +0.16(+1.93%)
Dec 29, 2022 8.960 9.120 8.000 8.290 266,501 -0.65(-7.27%)
Dec 28, 2022 9.860 9.860 8.800 8.940 70,620 -0.39(-4.18%)
Dec 27, 2022 9.100 9.330 9.100 9.330 1,879 +0.24(+2.64%)
Dec 23, 2022 9.455 9.455 9.000 9.090 10,932 -0.46(-4.82%)
Dec 22, 2022 9.100 9.550 9.100 9.550 1,376 +0.10(+1.06%)
Dec 21, 2022 9.110 9.625 9.050 9.450 5,727 +0.05(+0.53%)
Dec 20, 2022 9.455 9.455 9.350 9.400 3,169 +0.00(+0.00%)
Dec 19, 2022 9.400 9.400 9.400 9.400 371 -0.09(-0.95%)
Dec 16, 2022 9.500 9.500 8.740 9.490 2,238 +0.50(+5.56%)
Dec 15, 2022 9.490 9.490 8.990 8.990 1,901 -0.21(-2.28%)
Dec 14, 2022 9.160 9.500 9.150 9.200 17,284 -0.31(-3.21%)
Dec 13, 2022 8.910 9.505 8.910 9.505 1,670 +0.14(+1.49%)
Dec 09, 2022 9.365 324 -0.22(-2.35%)
Dec 08, 2022 9.600 9.740 9.500 9.590 6,737 +0.14(+1.48%)
Dec 07, 2022 9.700 9.950 9.000 9.450 21,885 -1.16(-10.93%)
Dec 06, 2022 8.950 11.09 8.330 10.61 107,105 +1.91(+21.95%)
Dec 05, 2022 8.490 8.800 8.440 8.700 3,650 -0.10(-1.14%)
Dec 02, 2022 8.860 8.890 8.800 8.800 1,682 -0.20(-2.22%)
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.