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

Doubledown Interactive ADR (NQ: DDI )

11.97 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 30, 2022 9.130 9.130 8.835 8.910 2,733 +0.01(+0.11%)
Nov 29, 2022 8.500 9.000 8.500 8.900 10,825 +0.49(+5.83%)
Nov 28, 2022 9.150 9.150 8.410 8.410 9,274 -0.03(-0.36%)
Nov 25, 2022 8.580 8.580 8.440 8.440 679 +0.00(+0.00%)
Nov 23, 2022 8.530 9.200 8.440 8.440 6,268 -0.26(-2.99%)
Nov 22, 2022 8.800 9.190 8.500 8.700 5,493 -0.20(-2.25%)
Nov 21, 2022 9.100 9.320 8.600 8.900 14,304 -0.32(-3.47%)
Nov 18, 2022 9.330 9.370 9.220 9.220 2,715 -0.10(-1.07%)
Nov 17, 2022 9.380 9.520 9.320 9.320 4,571 -0.04(-0.43%)
Nov 16, 2022 9.900 10.00 9.350 9.360 4,502 -0.14(-1.47%)
Nov 15, 2022 9.480 10.00 9.480 9.500 5,329 +0.05(+0.53%)
Nov 14, 2022 9.470 9.600 9.450 9.450 1,971 -0.09(-0.94%)
Nov 11, 2022 9.510 10.01 9.500 9.540 1,701 +0.13(+1.38%)
Nov 10, 2022 9.548 9.655 9.410 9.410 2,678 -0.29(-2.99%)
Nov 09, 2022 9.400 9.845 9.320 9.700 6,076 +0.06(+0.58%)
Nov 08, 2022 9.940 9.940 9.387 9.644 1,326 -0.32(-3.17%)
Nov 07, 2022 10.00 10.25 9.900 9.960 10,249 -0.14(-1.39%)
Nov 04, 2022 10.01 10.73 9.800 10.10 5,279 -0.15(-1.46%)
Nov 03, 2022 9.420 10.25 9.420 10.25 7,157 +0.63(+6.60%)
Nov 02, 2022 9.351 9.850 9.301 9.615 2,686 -0.28(-2.85%)
Nov 01, 2022 9.660 9.897 9.660 9.897 547 +0.32(+3.31%)
Oct 31, 2022 9.580 9.580 9.580 9.580 138 -0.04(-0.42%)
Oct 28, 2022 9.360 9.900 9.360 9.620 3,856 -0.03(-0.31%)
Oct 27, 2022 9.890 10.02 9.600 9.650 6,939 -0.21(-2.13%)
Oct 26, 2022 9.640 10.15 9.500 9.860 10,380 +0.11(+1.13%)
Oct 25, 2022 9.710 9.910 9.195 9.750 5,932 +0.69(+7.58%)
Oct 21, 2022 9.063 114 -0.23(-2.45%)
Oct 20, 2022 9.500 9.650 9.140 9.290 5,665 -0.11(-1.17%)
Oct 19, 2022 9.030 9.400 9.000 9.400 7,364 +0.20(+2.12%)
Oct 18, 2022 9.590 9.900 9.205 9.205 6,869 -0.35(-3.61%)
Oct 17, 2022 9.400 10.00 9.310 9.550 4,094 +0.36(+3.92%)
Oct 14, 2022 9.460 9.616 8.980 9.190 5,680 +0.00(+0.00%)
Oct 13, 2022 8.920 9.500 8.920 9.190 7,982 +0.34(+3.84%)
Oct 12, 2022 9.050 9.100 8.850 8.850 1,214 -0.23(-2.53%)
Oct 11, 2022 9.450 9.450 8.920 9.080 21,414 -0.07(-0.77%)
Oct 10, 2022 9.290 9.290 9.000 9.150 4,180 +0.05(+0.55%)
Oct 07, 2022 9.420 9.850 9.075 9.100 11,256 -0.40(-4.21%)
Oct 06, 2022 9.350 9.500 9.350 9.500 282 -0.25(-2.56%)
Oct 05, 2022 9.350 10.51 9.222 9.750 36,928 +0.64(+7.03%)
Oct 04, 2022 9.060 9.820 8.770 9.110 40,249 +0.41(+4.71%)
Oct 03, 2022 8.810 8.930 8.700 8.700 30,470 -0.53(-5.69%)
Sep 30, 2022 8.340 9.225 8.340 9.225 24,478 +0.73(+8.66%)
Sep 29, 2022 8.280 8.590 8.200 8.490 5,100 +0.02(+0.24%)
Sep 28, 2022 8.380 8.470 8.380 8.470 2,623 -0.02(-0.24%)
Sep 27, 2022 8.490 8.660 8.400 8.490 8,170 -0.16(-1.85%)
Sep 26, 2022 9.100 9.100 8.530 8.650 5,338 -0.32(-3.57%)
Sep 23, 2022 8.650 9.250 8.110 8.970 10,896 -0.05(-0.55%)
Sep 22, 2022 9.900 9.930 8.740 9.020 7,872 -0.88(-8.89%)
Sep 21, 2022 9.820 10.31 9.772 9.900 7,622 -0.12(-1.20%)
Sep 20, 2022 10.09 10.10 9.650 10.02 8,998 -0.08(-0.79%)
Sep 19, 2022 10.20 10.24 9.800 10.10 4,070 +0.10(+1.00%)
Sep 16, 2022 10.00 10.00 10.00 10.00 350 +0.29(+2.99%)
Sep 15, 2022 10.97 10.97 9.710 9.710 11,887 -0.48(-4.71%)
Sep 14, 2022 10.08 10.39 9.900 10.19 2,013 +0.18(+1.85%)
Sep 13, 2022 10.01 10.01 10.01 10.01 802 -0.09(-0.94%)
Sep 12, 2022 10.18 10.18 9.910 10.10 2,770 -0.01(-0.10%)
Sep 09, 2022 9.990 10.20 9.990 10.11 1,864 +0.11(+1.10%)
Sep 07, 2022 10.21 10.21 10.21 10.00 1,115 -0.38(-3.66%)
Sep 06, 2022 10.01 10.38 10.00 10.38 4,508 +0.07(+0.68%)
Sep 02, 2022 10.56 11.11 10.30 10.31 20,419 -0.40(-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.