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

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
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, 2020 34.50 36.54 34.36 35.98 3,222,130 +1.23(+3.54%)
Mar 30, 2020 35.45 35.65 33.75 34.75 2,320,468 +0.20(+0.58%)
Mar 27, 2020 34.29 35.24 33.14 34.55 2,892,400 +0.25(+0.73%)
Mar 26, 2020 34.07 35.93 33.41 34.30 4,155,145 +0.61(+1.81%)
Mar 25, 2020 34.11 36.89 33.60 33.69 3,049,103 -0.80(-2.32%)
Mar 24, 2020 34.05 35.39 33.75 34.49 3,495,713 +1.59(+4.83%)
Mar 23, 2020 34.10 34.10 30.63 32.90 4,401,399 -0.48(-1.44%)
Mar 20, 2020 33.54 35.12 33.01 33.38 5,349,700 +0.28(+0.85%)
Mar 19, 2020 32.00 33.77 31.30 33.10 4,076,118 +1.02(+3.18%)
Mar 18, 2020 30.85 33.88 30.46 32.08 3,134,015 -2.04(-5.98%)
Mar 17, 2020 29.53 34.44 29.31 34.12 4,476,299 +5.16(+17.82%)
Mar 16, 2020 32.00 33.18 28.88 28.96 4,912,585 -6.30(-17.87%)
Mar 13, 2020 36.00 36.60 32.00 35.26 5,704,700 +2.16(+6.53%)
Mar 12, 2020 32.46 34.93 31.00 33.10 6,686,859 -2.46(-6.92%)
Mar 11, 2020 37.31 37.71 34.79 35.56 6,248,698 -2.44(-6.42%)
Mar 10, 2020 39.75 39.85 36.45 38.00 13,105,760 -0.82(-2.11%)
Mar 09, 2020 38.78 40.00 37.37 38.82 9,149,149 -4.80(-11.00%)
Mar 06, 2020 46.01 46.44 43.08 43.62 3,987,300 -3.68(-7.78%)
Mar 05, 2020 43.31 48.12 43.31 47.30 5,073,082 +2.77(+6.22%)
Mar 04, 2020 44.33 44.90 43.13 44.53 2,239,971 +1.13(+2.60%)
Mar 03, 2020 44.80 44.86 42.36 43.40 4,482,847 -1.39(-3.10%)
Mar 02, 2020 45.00 45.78 43.61 44.79 5,880,824 -0.36(-0.80%)
Feb 28, 2020 43.85 45.84 43.50 45.15 4,483,100 -0.74(-1.61%)
Feb 27, 2020 42.12 46.58 41.72 45.89 7,189,644 +1.98(+4.51%)
Feb 26, 2020 44.06 45.39 43.50 43.91 2,817,367 -0.40(-0.90%)
Feb 25, 2020 45.40 45.60 43.00 44.31 4,404,818 -0.65(-1.45%)
Feb 24, 2020 42.50 45.35 42.33 44.96 3,182,474 -0.72(-1.58%)
Feb 21, 2020 45.64 45.79 43.72 45.68 2,696,200 -0.31(-0.67%)
Feb 20, 2020 45.68 47.03 44.08 45.99 5,201,425 -1.31(-2.77%)
Feb 19, 2020 47.20 47.86 46.41 47.30 2,868,437 +0.22(+0.47%)
Feb 18, 2020 47.29 48.58 46.60 47.08 3,049,673 +0.05(+0.11%)
Feb 14, 2020 45.91 48.69 44.25 47.03 8,374,700 -1.47(-3.03%)
Feb 13, 2020 49.35 49.47 47.71 48.50 3,344,544 -1.51(-3.02%)
Feb 12, 2020 48.25 50.12 48.05 50.01 2,198,286 +2.20(+4.60%)
Feb 11, 2020 48.62 49.42 47.34 47.81 1,883,647 -0.14(-0.29%)
Feb 10, 2020 47.52 49.00 47.50 47.95 1,537,055 +0.77(+1.63%)
Feb 07, 2020 46.50 47.98 46.15 47.18 1,765,800 +1.13(+2.45%)
Feb 06, 2020 45.75 46.30 44.10 46.05 1,081,081 +0.32(+0.70%)
Feb 05, 2020 48.88 49.08 43.77 45.73 2,453,355 -1.87(-3.93%)
Feb 04, 2020 46.21 48.49 45.73 47.60 1,780,238 +2.34(+5.17%)
Feb 03, 2020 46.62 47.48 43.51 45.26 2,275,438 -0.95(-2.06%)
Jan 31, 2020 47.13 47.26 45.74 46.21 1,708,900 -0.83(-1.76%)
Jan 30, 2020 43.49 47.20 43.08 47.04 2,828,718 +3.12(+7.10%)
Jan 29, 2020 42.90 44.99 42.16 43.92 2,817,854 +1.76(+4.17%)
Jan 28, 2020 41.58 42.21 40.58 42.16 1,229,609 +0.90(+2.18%)
Jan 27, 2020 40.00 41.33 39.25 41.26 2,053,207 -0.79(-1.88%)
Jan 24, 2020 43.49 44.03 40.81 42.05 2,572,200 -0.76(-1.78%)
Jan 23, 2020 42.33 43.25 40.93 42.81 1,799,742 +0.57(+1.35%)
Jan 22, 2020 41.48 42.67 41.26 42.24 1,167,468 +1.11(+2.70%)
Jan 21, 2020 41.18 42.27 40.47 41.13 2,190,831 -0.06(-0.15%)
Jan 17, 2020 41.20 41.72 40.61 41.19 1,377,600 +0.58(+1.43%)
Jan 16, 2020 40.74 41.78 39.96 40.61 2,020,170 +0.38(+0.94%)
Jan 15, 2020 39.57 41.49 39.40 40.23 2,097,795 +0.96(+2.44%)
Jan 14, 2020 41.16 41.40 38.82 39.27 2,403,090 -1.67(-4.08%)
Jan 13, 2020 40.72 43.52 40.60 40.94 5,297,071 +0.78(+1.94%)
Jan 10, 2020 40.55 40.88 39.84 40.16 1,675,800 -0.05(-0.12%)
Jan 09, 2020 40.45 40.97 39.88 40.21 1,630,262 +0.26(+0.65%)
Jan 08, 2020 40.30 41.08 39.15 39.95 1,957,747 -0.11(-0.27%)
Jan 07, 2020 39.95 41.54 39.20 40.06 4,065,577 +0.16(+0.40%)
Jan 06, 2020 37.51 40.07 37.38 39.90 5,563,176 +2.48(+6.63%)
Jan 03, 2020 36.11 37.70 35.96 37.42 1,573,500 +0.72(+1.96%)
Jan 02, 2020 38.22 38.25 36.60 36.70 1,784,241 -1.08(-2.86%)
Dec 31, 2019 36.90 37.95 36.77 37.78 1,460,100 +0.65(+1.75%)
Dec 30, 2019 36.72 37.20 35.40 37.13 1,611,077 +1.02(+2.82%)
Dec 27, 2019 37.90 37.95 35.61 36.11 3,473,700 -1.85(-4.87%)
Dec 26, 2019 37.30 38.20 37.00 37.96 1,377,951 +0.87(+2.35%)
Dec 24, 2019 37.72 37.80 36.62 37.09 783,600 -0.71(-1.88%)
Dec 23, 2019 38.85 39.64 37.41 37.80 2,284,059 -0.71(-1.84%)
Dec 20, 2019 37.71 38.87 37.60 38.51 3,420,600 +0.41(+1.08%)
Dec 19, 2019 37.51 38.44 37.50 38.10 1,524,479 -0.11(-0.29%)
Dec 18, 2019 37.66 38.75 36.81 38.21 3,146,192 +1.03(+2.77%)
Dec 17, 2019 37.86 38.24 36.02 37.18 5,174,104 -1.61(-4.15%)
Dec 16, 2019 38.91 39.02 37.13 38.79 2,943,617 +0.00(+0.00%)
Dec 13, 2019 36.20 39.13 36.01 38.79 4,403,900 +3.06(+8.56%)
Dec 12, 2019 35.45 36.61 35.14 35.73 2,062,826 +0.18(+0.51%)
Dec 11, 2019 34.81 35.68 33.06 35.55 3,372,298 +0.74(+2.13%)
Dec 10, 2019 34.33 36.25 34.26 34.81 5,370,700 -0.35(-1.00%)
Dec 09, 2019 34.63 36.04 34.10 35.16 3,169,493 -0.75(-2.09%)
Dec 06, 2019 35.93 36.33 35.60 35.91 2,883,900 +0.05(+0.14%)
Dec 05, 2019 36.83 36.83 35.81 35.86 2,029,399 -1.06(-2.87%)
Dec 04, 2019 38.00 38.25 36.09 36.92 1,662,393 -0.85(-2.25%)
Dec 03, 2019 37.58 38.72 37.50 37.77 2,119,758 -1.83(-4.62%)
Dec 02, 2019 41.11 41.32 37.84 39.60 2,048,911 -1.17(-2.87%)
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%)
Nov 01, 2019 33.70 34.48 33.63 34.02 806,200 +0.43(+1.28%)
Oct 31, 2019 34.82 34.99 33.12 33.59 966,134 -1.22(-3.50%)
Oct 30, 2019 33.79 34.87 33.38 34.81 919,910 +1.16(+3.45%)
Oct 29, 2019 33.19 34.08 32.60 33.65 716,797 +0.37(+1.11%)
Oct 28, 2019 35.00 35.44 33.11 33.28 1,906,363 -1.02(-2.97%)
Oct 25, 2019 32.86 34.50 32.40 34.30 2,120,400 +1.80(+5.54%)
Oct 24, 2019 29.16 33.46 29.15 32.50 3,815,965 +3.74(+13.00%)
Oct 23, 2019 27.90 29.25 27.55 28.76 2,781,163 +0.72(+2.57%)
Oct 22, 2019 30.05 30.31 28.01 28.04 1,965,399 -1.97(-6.56%)
Oct 21, 2019 31.90 32.10 29.70 30.01 1,981,973 -1.56(-4.94%)
Oct 18, 2019 33.84 33.88 31.46 31.57 1,306,000 -2.39(-7.04%)
Oct 17, 2019 32.30 34.16 32.30 33.96 1,489,115 +1.76(+5.47%)
Oct 16, 2019 33.56 33.77 31.90 32.20 1,989,045 -2.60(-7.47%)
Oct 15, 2019 33.17 34.85 32.51 34.80 1,473,081 +1.71(+5.17%)
Oct 14, 2019 35.65 36.25 32.95 33.09 2,195,955 -2.58(-7.23%)
Oct 11, 2019 35.93 36.48 35.37 35.67 2,170,400 +0.07(+0.20%)
Oct 10, 2019 36.75 37.35 35.15 35.60 1,350,759 -1.15(-3.13%)
Oct 09, 2019 35.85 37.49 35.61 36.75 1,168,145 +1.30(+3.67%)
Oct 08, 2019 36.50 36.70 34.92 35.45 1,217,655 -1.36(-3.69%)
Oct 07, 2019 34.90 37.97 34.40 36.81 1,985,558 +2.09(+6.02%)
Oct 04, 2019 33.05 35.08 32.80 34.72 920,600 +1.83(+5.56%)
Oct 03, 2019 31.18 34.80 30.50 32.89 2,438,925 +1.79(+5.76%)
Oct 02, 2019 31.65 31.90 30.01 31.10 1,877,240 -1.29(-3.98%)
Oct 01, 2019 34.25 34.48 31.25 32.39 1,291,868 -1.52(-4.48%)
Sep 30, 2019 32.64 34.20 32.00 33.91 1,386,510 +1.64(+5.08%)
Sep 27, 2019 33.00 33.51 30.47 32.27 2,478,500 -0.17(-0.52%)
Sep 26, 2019 36.00 36.29 32.30 32.44 2,659,377 -2.81(-7.97%)
Sep 25, 2019 34.60 35.60 34.20 35.25 3,027,990 +1.10(+3.22%)
Sep 24, 2019 36.01 37.12 34.06 34.15 3,209,276 -1.96(-5.43%)
Sep 23, 2019 36.58 38.15 35.75 36.11 2,247,239 -0.04(-0.11%)
Sep 20, 2019 38.59 39.20 36.15 36.15 3,330,400 -1.40(-3.73%)
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.