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

Doubledown Interactive ADR (NQ: DDI )

9.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
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%)
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.