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

DoubleDown Interactive Co., Ltd. - American Depository Shares (NQ:DDI)

9.960 -0.090 (-0.90%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 19, 2025 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 (%)
May 16, 2025 10.00 10.25 9.795 10.05 20,724 -0.10(-0.99%)
May 15, 2025 10.08 10.20 9.735 10.15 40,268 +0.21(+2.11%)
May 14, 2025 9.900 10.80 9.600 9.940 60,252 -0.26(-2.55%)
May 13, 2025 10.81 10.84 10.01 10.20 114,025 -0.62(-5.73%)
May 12, 2025 11.14 11.14 10.57 10.82 13,980 -0.14(-1.28%)
May 09, 2025 11.00 11.25 10.70 10.96 25,467 +0.11(+1.01%)
May 08, 2025 10.22 10.85 10.15 10.85 41,580 +0.97(+9.82%)
May 07, 2025 10.00 10.22 9.870 9.880 21,839 +0.03(+0.30%)
May 06, 2025 10.17 10.45 9.840 9.850 33,111 -0.15(-1.50%)
May 05, 2025 9.800 10.36 9.620 10.00 121,014 +0.28(+2.88%)
May 02, 2025 9.820 10.44 9.400 9.720 134,396 +0.13(+1.36%)
May 01, 2025 9.650 9.802 9.430 9.590 6,529 +0.12(+1.27%)
Apr 30, 2025 9.450 9.890 9.250 9.470 14,623 +0.23(+2.49%)
Apr 29, 2025 9.909 9.909 9.240 9.240 25,481 -0.56(-5.71%)
Apr 28, 2025 9.660 10.06 9.650 9.800 9,062 +0.00(+0.00%)
Apr 25, 2025 9.550 10.00 9.500 9.800 20,794 -0.01(-0.10%)
Apr 24, 2025 9.900 10.20 9.790 9.810 9,536 -0.01(-0.10%)
Apr 23, 2025 10.05 10.14 9.780 9.820 16,713 -0.03(-0.30%)
Apr 22, 2025 9.920 10.01 9.830 9.850 5,724 +0.08(+0.82%)
Apr 21, 2025 9.850 9.920 9.710 9.770 6,079 -0.08(-0.81%)
Apr 17, 2025 10.25 10.25 9.850 9.850 22,833 -0.32(-3.15%)
Apr 16, 2025 9.980 10.25 9.930 10.17 8,833 +0.03(+0.30%)
Apr 15, 2025 9.770 10.20 9.575 10.14 9,210 +0.27(+2.74%)
Apr 14, 2025 9.900 9.900 9.770 9.870 8,983 +0.06(+0.66%)
Apr 11, 2025 8.880 10.10 8.880 9.805 9,146 -0.06(-0.66%)
Apr 10, 2025 9.940 10.05 9.380 9.870 26,637 +0.13(+1.33%)
Apr 09, 2025 9.000 10.13 9.000 9.740 26,199 +0.67(+7.39%)
Apr 08, 2025 9.270 9.690 8.880 9.070 84,011 -0.16(-1.73%)
Apr 07, 2025 9.100 9.455 8.900 9.230 32,456 -0.13(-1.39%)
Apr 04, 2025 9.500 9.735 9.145 9.360 30,169 -0.37(-3.80%)
Apr 03, 2025 9.978 9.978 9.400 9.730 40,168 -0.27(-2.70%)
Apr 02, 2025 10.01 10.13 9.900 10.00 6,430 +0.08(+0.81%)
Apr 01, 2025 9.845 10.03 9.812 9.920 4,466 +0.02(+0.20%)
Mar 31, 2025 9.750 9.990 9.557 9.900 30,891 +0.07(+0.71%)
Mar 28, 2025 10.17 10.17 9.780 9.830 4,932 -0.13(-1.31%)
Mar 27, 2025 9.720 9.960 9.510 9.960 10,390 +0.24(+2.47%)
Mar 26, 2025 10.14 10.26 9.715 9.720 27,294 -0.52(-5.08%)
Mar 25, 2025 9.980 10.24 9.920 10.24 12,950 +0.26(+2.61%)
Mar 24, 2025 10.08 10.24 9.970 9.980 27,695 -0.07(-0.70%)
Mar 21, 2025 9.950 10.09 9.880 10.05 42,877 +0.24(+2.45%)
Mar 20, 2025 10.08 10.08 9.800 9.810 7,672 -0.27(-2.68%)
Mar 19, 2025 10.05 10.16 9.897 10.08 31,736 -0.03(-0.25%)
Mar 18, 2025 10.23 10.35 10.06 10.11 40,307 -0.05(-0.54%)
Mar 17, 2025 9.640 10.21 9.640 10.16 19,794 +0.51(+5.28%)
Mar 14, 2025 9.523 9.760 9.385 9.650 13,012 +0.06(+0.68%)
Mar 13, 2025 9.860 9.870 9.520 9.585 9,670 -0.16(-1.69%)
Mar 12, 2025 9.770 9.860 9.520 9.750 20,726 +0.03(+0.31%)
Mar 11, 2025 9.490 9.795 9.062 9.720 24,268 +0.27(+2.80%)
Mar 10, 2025 9.732 9.732 9.060 9.455 52,578 -0.29(-2.93%)
Mar 07, 2025 9.720 9.840 9.700 9.740 20,583 -0.29(-2.90%)
Mar 06, 2025 9.825 10.03 9.700 10.03 7,515 +0.25(+2.57%)
Mar 05, 2025 9.810 9.930 9.747 9.780 9,071 -0.01(-0.10%)
Mar 04, 2025 9.730 9.960 9.700 9.790 12,054 +0.01(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.