Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Doubledown Interactive ADR
(NQ:
DDI
)
10.62
-0.04 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2023
7.910
8.500
7.910
8.250
15,115
+0.31(+3.90%)
Apr 28, 2023
8.000
8.000
7.740
7.940
617
+0.08(+1.02%)
Apr 26, 2023
7.860
8
-0.14(-1.75%)
Apr 25, 2023
8.090
8.150
7.710
8.000
3,848
+0.30(+3.90%)
Apr 24, 2023
8.000
8.010
7.700
7.700
7,093
-0.26(-3.33%)
Apr 21, 2023
8.080
8.150
7.710
7.965
16,934
-0.19(-2.27%)
Apr 20, 2023
8.080
8.180
7.930
8.150
8,074
+0.05(+0.62%)
Apr 19, 2023
7.800
8.110
7.750
8.100
19,323
+0.26(+3.32%)
Apr 18, 2023
7.840
7.840
7.840
7.840
213
-0.14(-1.74%)
Apr 17, 2023
7.979
7.980
7.979
7.979
3,252
+0.14(+1.77%)
Apr 14, 2023
8.110
8.110
7.840
7.840
18,838
-0.25(-3.09%)
Apr 13, 2023
7.995
8.090
7.995
8.090
1,366
+0.29(+3.72%)
Apr 12, 2023
7.900
7.920
7.690
7.800
1,938
+0.12(+1.50%)
Apr 11, 2023
7.940
7.940
7.685
7.685
39,925
-0.18(-2.23%)
Apr 06, 2023
7.860
85
-0.14(-1.75%)
Apr 04, 2023
8.000
194
-0.02(-0.19%)
Apr 03, 2023
8.015
8.015
8.015
8.015
417
+0.04(+0.44%)
Mar 31, 2023
8.000
8.000
7.900
7.980
1,431
+0.23(+2.97%)
Mar 30, 2023
7.600
7.860
7.600
7.750
893
-0.10(-1.27%)
Mar 29, 2023
7.990
8.000
7.850
7.850
1,101
-0.25(-3.09%)
Mar 28, 2023
8.260
8.360
7.600
8.100
12,515
-0.26(-3.08%)
Mar 27, 2023
8.000
8.357
7.880
8.357
612
+0.45(+5.65%)
Mar 24, 2023
8.000
8.190
7.830
7.910
1,537
+0.03(+0.38%)
Mar 23, 2023
8.000
8.000
7.880
7.880
874
-0.20(-2.48%)
Mar 22, 2023
8.190
9.000
8.080
8.080
10,362
+0.08(+1.00%)
Mar 21, 2023
8.050
8.370
7.410
8.000
13,504
-0.05(-0.62%)
Mar 20, 2023
9.000
9.000
8.050
8.050
10,283
-0.20(-2.42%)
Mar 17, 2023
8.470
8.670
8.180
8.250
26,845
-0.08(-0.96%)
Mar 16, 2023
8.330
8.330
8.330
8.330
310
+0.08(+0.97%)
Mar 15, 2023
8.680
8.680
8.020
8.250
758
-0.05(-0.60%)
Mar 14, 2023
8.060
8.300
8.060
8.300
352
+0.07(+0.85%)
Mar 13, 2023
8.500
8.680
7.410
8.230
35,857
-0.29(-3.40%)
Mar 10, 2023
9.100
9.100
8.520
8.520
4,598
-0.83(-8.88%)
Mar 08, 2023
9.350
132
-0.01(-0.11%)
Mar 07, 2023
9.580
9.760
9.350
9.360
4,521
-0.18(-1.84%)
Feb 28, 2023
9.535
305
+0.04(+0.37%)
Feb 27, 2023
9.700
10.30
9.350
9.500
11,319
+0.00(+0.00%)
Feb 24, 2023
9.600
9.600
9.490
9.500
3,420
+0.00(+0.00%)
Feb 23, 2023
9.500
9.500
9.290
9.500
4,832
+0.00(+0.00%)
Feb 22, 2023
9.550
10.27
9.250
9.500
11,854
-0.12(-1.25%)
Feb 21, 2023
9.710
9.910
9.620
9.620
8,031
-0.14(-1.43%)
Feb 17, 2023
9.710
10.27
9.550
9.760
17,273
-0.05(-0.51%)
Feb 16, 2023
9.660
9.980
9.660
9.810
6,463
-0.09(-0.90%)
Feb 15, 2023
9.520
10.15
9.520
9.899
11,141
+0.09(+0.91%)
Feb 14, 2023
9.720
9.810
9.415
9.810
9,006
+0.20(+2.08%)
Feb 13, 2023
9.618
9.885
9.400
9.610
18,661
-0.02(-0.20%)
Feb 10, 2023
9.860
9.910
9.550
9.630
11,375
-0.15(-1.54%)
Feb 09, 2023
9.570
9.800
9.420
9.780
17,590
+0.28(+2.95%)
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%)
Dec 01, 2022
8.810
9.120
8.270
9.000
10,160
+0.09(+1.01%)
Nov 30, 2022
9.130
9.130
8.835
8.910
2,733
+0.01(+0.11%)
Nov 29, 2022
8.500
9.000
8.500
8.900
10,825
+0.49(+5.83%)
Nov 28, 2022
9.150
9.150
8.410
8.410
9,274
-0.03(-0.36%)
Nov 25, 2022
8.580
8.580
8.440
8.440
679
+0.00(+0.00%)
Nov 23, 2022
8.530
9.200
8.440
8.440
6,268
-0.26(-2.99%)
Nov 22, 2022
8.800
9.190
8.500
8.700
5,493
-0.20(-2.25%)
Nov 21, 2022
9.100
9.320
8.600
8.900
14,304
-0.32(-3.47%)
Nov 18, 2022
9.330
9.370
9.220
9.220
2,715
-0.10(-1.07%)
Nov 17, 2022
9.380
9.520
9.320
9.320
4,571
-0.04(-0.43%)
Nov 16, 2022
9.900
10.00
9.350
9.360
4,502
-0.14(-1.47%)
Nov 15, 2022
9.480
10.00
9.480
9.500
5,329
+0.05(+0.53%)
Nov 14, 2022
9.470
9.600
9.450
9.450
1,971
-0.09(-0.94%)
Nov 11, 2022
9.510
10.01
9.500
9.540
1,701
+0.13(+1.38%)
Nov 10, 2022
9.548
9.655
9.410
9.410
2,678
-0.29(-2.99%)
Nov 09, 2022
9.400
9.845
9.320
9.700
6,076
+0.06(+0.58%)
Nov 08, 2022
9.940
9.940
9.387
9.644
1,326
-0.32(-3.17%)
Nov 07, 2022
10.00
10.25
9.900
9.960
10,249
-0.14(-1.39%)
Nov 04, 2022
10.01
10.73
9.800
10.10
5,279
-0.15(-1.46%)
Nov 03, 2022
9.420
10.25
9.420
10.25
7,157
+0.63(+6.60%)
Nov 02, 2022
9.351
9.850
9.301
9.615
2,686
-0.28(-2.85%)
Nov 01, 2022
9.660
9.897
9.660
9.897
547
+0.32(+3.31%)
Oct 31, 2022
9.580
9.580
9.580
9.580
138
-0.04(-0.42%)
Oct 28, 2022
9.360
9.900
9.360
9.620
3,856
-0.03(-0.31%)
Oct 27, 2022
9.890
10.02
9.600
9.650
6,939
-0.21(-2.13%)
Oct 26, 2022
9.640
10.15
9.500
9.860
10,380
+0.11(+1.13%)
Oct 25, 2022
9.710
9.910
9.195
9.750
5,932
+0.69(+7.58%)
Oct 21, 2022
9.063
114
-0.23(-2.45%)
Oct 20, 2022
9.500
9.650
9.140
9.290
5,665
-0.11(-1.17%)
Oct 19, 2022
9.030
9.400
9.000
9.400
7,364
+0.20(+2.12%)
Oct 18, 2022
9.590
9.900
9.205
9.205
6,869
-0.35(-3.61%)
Oct 17, 2022
9.400
10.00
9.310
9.550
4,094
+0.36(+3.92%)
Oct 14, 2022
9.460
9.616
8.980
9.190
5,680
+0.00(+0.00%)
Oct 13, 2022
8.920
9.500
8.920
9.190
7,982
+0.34(+3.84%)
Oct 12, 2022
9.050
9.100
8.850
8.850
1,214
-0.23(-2.53%)
Oct 11, 2022
9.450
9.450
8.920
9.080
21,414
-0.07(-0.77%)
Oct 10, 2022
9.290
9.290
9.000
9.150
4,180
+0.05(+0.55%)
Oct 07, 2022
9.420
9.850
9.075
9.100
11,256
-0.40(-4.21%)
Oct 06, 2022
9.350
9.500
9.350
9.500
282
-0.25(-2.56%)
Oct 05, 2022
9.350
10.51
9.222
9.750
36,928
+0.64(+7.03%)
Oct 04, 2022
9.060
9.820
8.770
9.110
40,249
+0.41(+4.71%)
Oct 03, 2022
8.810
8.930
8.700
8.700
30,470
-0.53(-5.69%)
Sep 30, 2022
8.340
9.225
8.340
9.225
24,478
+0.73(+8.66%)
Sep 29, 2022
8.280
8.590
8.200
8.490
5,100
+0.02(+0.24%)
Sep 28, 2022
8.380
8.470
8.380
8.470
2,623
-0.02(-0.24%)
Sep 27, 2022
8.490
8.660
8.400
8.490
8,170
-0.16(-1.85%)
Sep 26, 2022
9.100
9.100
8.530
8.650
5,338
-0.32(-3.57%)
Sep 23, 2022
8.650
9.250
8.110
8.970
10,896
-0.05(-0.55%)
Sep 22, 2022
9.900
9.930
8.740
9.020
7,872
-0.88(-8.89%)
Sep 21, 2022
9.820
10.31
9.772
9.900
7,622
-0.12(-1.20%)
Sep 20, 2022
10.09
10.10
9.650
10.02
8,998
-0.08(-0.79%)
Sep 19, 2022
10.20
10.24
9.800
10.10
4,070
+0.10(+1.00%)
Sep 16, 2022
10.00
10.00
10.00
10.00
350
+0.29(+2.99%)
Sep 15, 2022
10.97
10.97
9.710
9.710
11,887
-0.48(-4.71%)
Sep 14, 2022
10.08
10.39
9.900
10.19
2,013
+0.18(+1.85%)
Sep 13, 2022
10.01
10.01
10.01
10.01
802
-0.09(-0.94%)
Sep 12, 2022
10.18
10.18
9.910
10.10
2,770
-0.01(-0.10%)
Sep 09, 2022
9.990
10.20
9.990
10.11
1,864
+0.11(+1.10%)
Sep 07, 2022
10.21
10.21
10.21
10.00
1,115
-0.38(-3.66%)
Sep 06, 2022
10.01
10.38
10.00
10.38
4,508
+0.07(+0.68%)
Sep 02, 2022
10.56
11.11
10.30
10.31
20,419
-0.40(-3.73%)
Sep 01, 2022
10.34
11.59
9.900
10.71
8,467
-0.04(-0.42%)
Aug 31, 2022
11.19
11.19
9.689
10.75
18,973
-0.01(-0.05%)
Aug 30, 2022
9.800
10.91
9.700
10.76
65,020
+1.18(+12.32%)
Aug 26, 2022
9.580
2,725
+0.28(+3.01%)
Aug 25, 2022
9.350
9.500
9.300
9.300
1,693
+0.10(+1.09%)
Aug 24, 2022
10.04
10.04
9.200
9.200
2,603
-0.34(-3.56%)
Aug 23, 2022
9.630
9.630
9.540
9.540
900
+0.31(+3.36%)
Aug 22, 2022
9.180
9.400
9.180
9.230
4,385
+0.04(+0.44%)
Aug 19, 2022
9.000
9.900
9.000
9.190
4,177
-0.71(-7.17%)
Aug 18, 2022
9.400
9.900
9.000
9.900
10,956
+0.40(+4.19%)
Aug 17, 2022
9.690
9.690
9.400
9.502
3,261
+0.09(+0.98%)
Aug 16, 2022
9.470
10.13
9.410
9.410
5,311
+0.01(+0.11%)
Aug 15, 2022
9.420
9.830
9.000
9.400
3,914
-0.32(-3.29%)
Aug 12, 2022
8.910
9.750
8.450
9.720
32,169
+0.77(+8.60%)
Aug 11, 2022
9.000
9.100
8.600
8.950
3,829
-0.55(-5.79%)
Aug 10, 2022
10.15
10.15
8.310
9.500
39,023
-0.90(-8.65%)
Aug 09, 2022
10.40
10.65
10.40
10.40
3,551
-0.14(-1.33%)
Aug 08, 2022
10.70
11.00
10.30
10.54
10,873
+0.04(+0.38%)
Aug 05, 2022
10.00
10.90
10.00
10.50
6,131
+0.00(+0.00%)
Aug 04, 2022
10.10
11.07
10.10
10.50
5,943
+0.01(+0.09%)
Aug 03, 2022
10.30
11.00
9.900
10.49
4,966
+0.53(+5.33%)
Aug 02, 2022
10.00
10.20
9.660
9.960
3,259
-0.72(-6.74%)
Aug 01, 2022
9.800
10.68
9.350
10.68
92,023
+0.88(+8.98%)
Jul 29, 2022
9.560
9.990
9.555
9.800
9,191
+0.29(+3.05%)
Jul 28, 2022
9.310
10.00
9.310
9.510
20,056
+0.01(+0.11%)
Jul 27, 2022
9.150
9.597
9.150
9.500
16,879
-0.02(-0.21%)
Jul 26, 2022
9.575
9.575
9.490
9.520
8,982
-0.03(-0.31%)
Jul 25, 2022
9.620
9.800
9.500
9.550
11,405
-0.10(-1.04%)
Jul 22, 2022
9.600
9.810
9.500
9.650
16,203
+0.05(+0.52%)
Jul 21, 2022
9.660
9.660
9.360
9.600
2,313
+0.05(+0.52%)
Jul 20, 2022
9.550
9.550
9.550
9.550
600
+0.34(+3.69%)
Jul 19, 2022
9.610
9.620
9.140
9.210
10,755
-0.39(-4.06%)
Jul 18, 2022
9.750
9.905
9.600
9.600
2,953
-0.12(-1.23%)
Jul 15, 2022
10.00
10.00
9.600
9.720
1,938
+0.12(+1.25%)
Jul 14, 2022
9.600
9.610
9.600
9.600
6,639
+0.00(+0.00%)
Jul 13, 2022
9.700
9.700
9.510
9.600
3,435
-0.10(-1.03%)
Jul 12, 2022
9.720
10.68
9.700
9.700
16,266
+0.20(+2.11%)
Jul 11, 2022
9.990
9.990
9.500
9.500
7,198
-0.49(-4.87%)
Jul 08, 2022
9.986
9.986
9.986
9.986
747
+0.29(+2.95%)
Jul 07, 2022
10.08
10.08
9.700
9.700
7,552
+0.00(+0.00%)
Jul 06, 2022
9.700
10.07
9.458
9.700
5,548
-0.12(-1.22%)
Jul 05, 2022
9.910
10.23
9.820
9.820
4,446
-0.12(-1.21%)
Jul 01, 2022
9.750
9.970
9.570
9.940
17,709
+0.29(+2.95%)
Jun 30, 2022
9.900
9.900
9.655
9.655
1,127
+0.38(+4.04%)
Jun 29, 2022
10.00
10.00
9.280
9.280
479
-0.51(-5.21%)
Jun 27, 2022
9.790
36
-0.19(-1.90%)
Jun 23, 2022
9.980
120
+0.28(+2.89%)
Jun 22, 2022
9.524
9.820
9.440
9.700
7,596
-0.18(-1.82%)
Jun 21, 2022
10.12
10.12
9.880
9.880
22,203
+0.13(+1.33%)
Jun 17, 2022
10.26
10.91
9.750
9.750
5,302
-0.23(-2.30%)
Jun 16, 2022
11.18
11.18
9.980
9.980
8,727
-0.65(-6.11%)
Jun 15, 2022
11.00
11.20
10.62
10.63
1,079
-0.57(-5.09%)
Jun 14, 2022
11.16
11.20
11.16
11.20
988
+0.21(+1.91%)
Jun 13, 2022
11.65
11.65
10.04
10.99
31,270
-0.64(-5.50%)
Jun 10, 2022
11.40
11.63
10.96
11.63
23,715
+0.19(+1.66%)
Jun 09, 2022
11.44
11.44
11.44
11.44
345
-1.06(-8.47%)
Jun 08, 2022
12.44
12.50
12.44
12.50
802
+0.45(+3.72%)
Jun 07, 2022
12.24
12.30
12.05
12.05
23,106
-0.19(-1.55%)
Jun 06, 2022
12.00
12.55
12.00
12.24
1,697
+0.14(+1.16%)
Jun 03, 2022
11.26
12.59
11.26
12.10
9,461
+0.80(+7.08%)
Jun 02, 2022
11.00
11.30
10.99
11.30
2,434
+0.29(+2.68%)
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
.