Indicators

Datadog Inc Cl A (NQ: DDOG )

118.97 +3.10 (+2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.82	42.20	40.56	40.77	574,800	-1.09(-2.60%)
Nov 27, 2019	40.80	42.20	39.72	41.86	1,278,500	+1.31(+3.23%)
Nov 26, 2019	43.10	43.70	39.81	40.55	1,784,062	-2.26(-5.28%)
Nov 25, 2019	41.50	44.09	41.47	42.81	2,298,977	+1.77(+4.31%)
Nov 22, 2019	41.35	42.70	39.71	41.04	2,671,900	+1.01(+2.52%)
Nov 21, 2019	38.24	40.17	38.18	40.03	1,416,687	+1.63(+4.24%)
Nov 20, 2019	38.83	39.94	37.60	38.40	1,158,454	-0.75(-1.92%)
Nov 19, 2019	40.45	40.88	37.53	39.15	1,891,173	-1.17(-2.90%)
Nov 18, 2019	40.72	41.48	39.75	40.32	1,154,169	-0.31(-0.76%)
Nov 15, 2019	41.75	42.96	40.43	40.63	2,121,800	-0.74(-1.79%)
Nov 14, 2019	40.18	41.72	39.38	41.37	2,568,118	+1.18(+2.94%)
Nov 13, 2019	38.82	41.92	38.25	40.19	10,604,210	+5.79(+16.83%)
Nov 12, 2019	33.81	35.20	33.80	34.40	3,195,496	+0.85(+2.53%)
Nov 11, 2019	32.76	34.00	32.36	33.55	1,665,026	+0.74(+2.26%)
Nov 08, 2019	31.11	32.83	30.26	32.81	932,100	+1.52(+4.86%)
Nov 07, 2019	33.30	33.74	31.00	31.29	1,016,841	-1.77(-5.35%)
Nov 06, 2019	34.56	34.76	32.89	33.06	1,257,854	-1.85(-5.30%)
Nov 05, 2019	34.50	35.25	33.21	34.91	1,021,090	+0.47(+1.36%)
Nov 04, 2019	34.53	34.87	33.36	34.44	865,519	+0.42(+1.23%)

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.