Skip to main content

Doubledown Interactive ADR (NQ: DDI )

10.88 -0.42 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.