Skip to main content

Doubledown Interactive ADR (NQ: DDI )

14.65 -0.51 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 15.21 15.25 14.55 14.65 23,266 -0.51(-3.36%)
Oct 07, 2024 15.20 15.49 14.87 15.16 33,946 +0.18(+1.20%)
Oct 04, 2024 14.80 15.49 14.24 14.98 65,557 -0.02(-0.13%)
Oct 03, 2024 14.30 15.08 14.10 15.00 35,324 +0.90(+6.38%)
Oct 02, 2024 15.61 15.61 14.00 14.10 78,405 -1.60(-10.19%)
Oct 01, 2024 16.57 16.68 15.17 15.70 53,768 -0.80(-4.85%)
Sep 30, 2024 14.81 16.75 14.61 16.50 121,768 +1.75(+11.86%)
Sep 27, 2024 14.22 14.90 14.22 14.75 55,145 +0.63(+4.46%)
Sep 26, 2024 13.85 14.21 13.80 14.12 27,210 +0.32(+2.32%)
Sep 25, 2024 13.89 13.98 13.71 13.80 26,124 -0.09(-0.65%)
Sep 24, 2024 13.90 13.90 13.59 13.89 19,841 +0.38(+2.81%)
Sep 23, 2024 13.45 13.87 13.45 13.51 26,903 +0.10(+0.75%)
Sep 20, 2024 13.50 13.66 13.27 13.41 34,618 -0.05(-0.37%)
Sep 19, 2024 13.90 14.00 13.25 13.46 23,516 -0.20(-1.45%)
Sep 18, 2024 13.55 13.78 13.25 13.66 32,140 +0.31(+2.31%)
Sep 17, 2024 13.53 13.93 13.25 13.35 39,085 +0.09(+0.72%)
Sep 16, 2024 13.24 13.73 12.90 13.26 43,987 +0.15(+1.11%)
Sep 13, 2024 12.88 13.43 12.75 13.11 36,458 +0.11(+0.85%)
Sep 12, 2024 13.89 13.89 12.49 13.00 54,788 -0.57(-4.20%)
Sep 11, 2024 13.86 14.25 13.57 13.57 16,403 -0.40(-2.86%)
Sep 10, 2024 14.77 14.93 13.90 13.97 36,911 -0.66(-4.51%)
Sep 09, 2024 14.29 14.63 14.07 14.63 68,088 +0.58(+4.13%)
Sep 06, 2024 14.19 14.23 13.32 14.05 45,395 +0.02(+0.14%)
Sep 05, 2024 14.35 14.44 13.61 14.03 28,355 -0.19(-1.34%)
Sep 04, 2024 14.18 14.28 13.87 14.22 28,037 +0.19(+1.35%)
Sep 03, 2024 14.50 14.50 13.93 14.03 35,274 -0.53(-3.64%)
Aug 30, 2024 14.76 14.85 14.22 14.56 42,215 -0.11(-0.75%)
Aug 29, 2024 14.22 14.67 14.11 14.67 20,302 +0.69(+4.94%)
Aug 28, 2024 14.21 14.46 13.60 13.98 33,113 -0.28(-1.93%)
Aug 27, 2024 14.73 14.94 14.17 14.26 37,594 -0.47(-3.22%)
Aug 26, 2024 14.45 14.75 13.89 14.73 70,637 +0.63(+4.47%)
Aug 23, 2024 14.37 14.37 13.74 14.10 35,843 -0.09(-0.63%)
Aug 22, 2024 14.06 14.43 13.64 14.19 19,930 +0.12(+0.89%)
Aug 21, 2024 14.17 14.33 13.71 14.06 35,561 -0.11(-0.74%)
Aug 20, 2024 14.36 14.36 13.89 14.17 43,880 +0.02(+0.14%)
Aug 19, 2024 13.29 14.44 13.24 14.15 105,588 +0.94(+7.12%)
Aug 16, 2024 12.90 13.21 12.30 13.21 64,140 +0.67(+5.34%)
Aug 15, 2024 12.47 12.99 12.21 12.54 36,409 +0.38(+3.12%)
Aug 14, 2024 13.19 13.26 12.09 12.16 101,416 +0.22(+1.84%)
Aug 13, 2024 13.08 13.08 11.61 11.94 76,055 -0.12(-1.00%)
Aug 12, 2024 11.75 12.24 11.10 12.06 63,306 +0.06(+0.50%)
Aug 09, 2024 10.98 12.00 10.86 12.00 22,099 +0.86(+7.72%)
Aug 08, 2024 10.83 11.23 10.83 11.14 4,387 -0.18(-1.59%)
Aug 07, 2024 11.35 11.38 11.17 11.32 5,391 -0.03(-0.26%)
Aug 06, 2024 11.18 11.35 11.11 11.35 8,028 +0.24(+2.16%)
Aug 05, 2024 10.74 11.15 10.36 11.11 43,092 -0.39(-3.39%)
Aug 02, 2024 11.90 12.28 11.50 11.50 20,377 -0.46(-3.85%)
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.