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

Doubledown Interactive ADR (NQ: DDI )

10.56 -0.09 (-0.85%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
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%)
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.