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

Doubledown Interactive ADR (NQ: DDI )

11.12 -0.04 (-0.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 9.340 9.556 9.312 9.340 1,946 -0.23(-2.40%)
Jun 30, 2023 9.200 9.675 9.200 9.570 128,840 +0.22(+2.35%)
Jun 29, 2023 9.489 9.490 9.254 9.350 5,787 -0.15(-1.58%)
Jun 28, 2023 9.470 9.500 9.450 9.500 4,017 +0.19(+2.04%)
Jun 27, 2023 9.120 9.402 9.121 9.310 9,848 +0.15(+1.64%)
Jun 26, 2023 9.150 9.160 8.995 9.160 3,289 +0.06(+0.66%)
Jun 23, 2023 9.110 9.150 9.100 9.100 1,197 +0.04(+0.44%)
Jun 22, 2023 9.000 9.060 8.950 9.060 5,893 +0.06(+0.67%)
Jun 21, 2023 9.060 9.203 8.950 9.000 8,433 -0.05(-0.55%)
Jun 20, 2023 9.300 9.330 9.030 9.050 22,290 -0.30(-3.19%)
Jun 16, 2023 9.480 9.740 9.300 9.348 11,913 -0.17(-1.75%)
Jun 15, 2023 9.700 9.740 9.480 9.515 4,864 -0.04(-0.37%)
Jun 14, 2023 9.550 9.738 9.550 9.550 12,816 -0.16(-1.65%)
Jun 13, 2023 9.700 9.750 9.500 9.710 7,903 +0.22(+2.32%)
Jun 12, 2023 9.270 10.05 9.210 9.490 42,256 +0.47(+5.21%)
Jun 09, 2023 9.390 9.390 9.010 9.020 2,062 -0.14(-1.58%)
Jun 08, 2023 9.010 9.340 9.010 9.165 3,624 +0.16(+1.83%)
Jun 07, 2023 8.930 9.030 8.930 9.000 15,972 +0.10(+1.12%)
Jun 06, 2023 8.910 9.361 8.900 8.900 2,511 -0.09(-1.00%)
Jun 05, 2023 9.300 9.550 8.910 8.990 24,223 -0.01(-0.11%)
Jun 02, 2023 9.300 9.590 8.560 9.000 6,348 -0.25(-2.70%)
Jun 01, 2023 9.250 9.250 9.250 9.250 288 +0.41(+4.64%)
May 31, 2023 8.800 9.000 8.800 8.840 3,757 +0.08(+0.91%)
May 30, 2023 9.020 9.200 8.740 8.760 8,537 -0.24(-2.67%)
May 26, 2023 9.790 9.800 8.940 9.000 41,689 +0.25(+2.86%)
May 25, 2023 8.690 8.950 8.620 8.750 5,853 -0.26(-2.89%)
May 24, 2023 8.970 9.480 8.870 9.010 6,136 +0.01(+0.11%)
May 23, 2023 9.000 9.370 8.820 9.000 21,564 +0.00(+0.00%)
May 22, 2023 9.150 9.150 9.000 9.000 1,046 +0.11(+1.24%)
May 19, 2023 8.620 9.020 8.616 8.890 2,375 +0.39(+4.59%)
May 18, 2023 8.730 8.750 8.500 8.500 3,423 -0.25(-2.86%)
May 17, 2023 8.330 9.230 8.330 8.750 1,584 +0.28(+3.31%)
May 16, 2023 8.620 9.335 8.470 8.470 4,874 -0.10(-1.22%)
May 15, 2023 8.890 9.500 8.575 8.575 8,894 -0.31(-3.53%)
May 12, 2023 8.340 8.889 8.220 8.889 8,315 +0.67(+8.13%)
May 11, 2023 8.100 8.450 8.080 8.220 16,549 +0.22(+2.75%)
May 10, 2023 8.010 8.450 7.900 8.000 6,375 -0.10(-1.23%)
May 09, 2023 8.200 8.930 8.005 8.100 10,177 -0.19(-2.29%)
May 08, 2023 8.250 9.060 7.980 8.290 9,036 -0.20(-2.30%)
May 05, 2023 8.150 8.485 8.000 8.485 11,758 +0.35(+4.24%)
May 04, 2023 8.130 8.140 8.130 8.140 688 +0.14(+1.75%)
May 03, 2023 8.050 8.300 8.000 8.000 1,264 -0.10(-1.23%)
May 02, 2023 8.230 8.240 7.900 8.100 4,162 -0.15(-1.82%)
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.