Skip to main content

Doubledown Interactive ADR (NQ: DDI )

10.09 -0.56 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.69 10.72 9.705 10.09 17,299 -0.56(-5.26%)
Apr 18, 2024 10.01 10.66 9.955 10.65 9,096 +0.38(+3.70%)
Apr 17, 2024 9.790 10.42 9.790 10.27 12,392 +0.47(+4.80%)
Apr 16, 2024 9.730 10.23 9.510 9.800 21,830 +0.00(+0.00%)
Apr 15, 2024 10.10 10.23 9.800 9.800 12,708 -0.39(-3.87%)
Apr 12, 2024 9.790 10.42 9.790 10.20 11,850 +0.32(+3.28%)
Apr 11, 2024 9.810 9.920 9.710 9.871 5,936 +0.21(+2.18%)
Apr 10, 2024 9.510 10.03 9.510 9.660 13,414 -0.18(-1.83%)
Apr 09, 2024 10.05 10.49 9.770 9.840 13,600 -0.20(-1.99%)
Apr 08, 2024 9.930 11.00 9.860 10.04 92,763 +0.45(+4.75%)
Apr 05, 2024 8.880 9.790 8.563 9.585 239,163 -0.59(-5.84%)
Apr 04, 2024 11.53 11.68 10.17 10.18 33,531 -1.43(-12.31%)
Apr 03, 2024 11.50 11.93 11.50 11.61 4,652 +0.12(+1.04%)
Apr 02, 2024 11.31 11.60 11.23 11.49 14,190 +0.04(+0.35%)
Apr 01, 2024 10.80 11.61 10.80 11.45 15,650 +0.57(+5.24%)
Mar 28, 2024 10.91 11.69 10.68 10.88 48,792 -0.42(-3.72%)
Mar 27, 2024 12.38 12.50 11.00 11.30 46,135 -0.94(-7.72%)
Mar 26, 2024 12.22 12.44 12.07 12.24 15,228 +0.01(+0.12%)
Mar 25, 2024 12.32 12.70 12.01 12.23 29,830 -0.09(-0.73%)
Mar 22, 2024 12.66 12.93 12.20 12.32 20,123 -0.57(-4.42%)
Mar 21, 2024 12.88 13.18 12.44 12.89 26,405 +0.04(+0.27%)
Mar 20, 2024 13.39 13.39 12.57 12.86 27,509 -0.89(-6.51%)
Mar 19, 2024 13.17 13.75 12.51 13.75 30,580 +0.55(+4.17%)
Mar 18, 2024 13.79 13.79 13.05 13.20 29,987 -0.59(-4.28%)
Mar 15, 2024 13.46 13.80 13.25 13.79 12,314 +0.02(+0.15%)
Mar 14, 2024 14.02 14.28 13.13 13.77 31,396 -0.24(-1.71%)
Mar 13, 2024 14.44 14.70 14.01 14.01 32,348 -0.68(-4.63%)
Mar 12, 2024 14.52 14.78 14.13 14.69 36,480 +0.20(+1.38%)
Mar 11, 2024 14.46 15.50 14.10 14.49 50,446 +0.37(+2.62%)
Mar 08, 2024 15.90 15.96 13.20 14.12 274,279 +2.40(+20.48%)
Mar 07, 2024 12.08 12.69 11.70 11.72 55,144 -0.39(-3.22%)
Mar 06, 2024 12.57 13.69 11.87 12.11 18,365 -0.46(-3.66%)
Mar 05, 2024 12.46 13.24 12.42 12.57 13,915 +0.15(+1.21%)
Mar 04, 2024 12.63 12.82 12.22 12.42 9,893 -0.51(-3.94%)
Mar 01, 2024 13.19 13.24 12.59 12.93 24,795 +0.10(+0.78%)
Feb 29, 2024 12.62 13.15 12.62 12.83 4,701 +0.23(+1.83%)
Feb 28, 2024 13.11 13.11 12.00 12.60 83,350 -0.81(-6.04%)
Feb 27, 2024 13.06 13.57 12.56 13.41 12,307 -0.17(-1.26%)
Feb 26, 2024 12.60 13.69 12.11 13.58 53,648 +1.14(+9.12%)
Feb 23, 2024 12.45 12.45 11.81 12.45 23,919 +0.85(+7.28%)
Feb 22, 2024 12.69 13.19 11.55 11.60 37,123 -1.39(-10.70%)
Feb 21, 2024 13.60 13.60 12.70 12.99 37,250 -0.29(-2.18%)
Feb 20, 2024 14.00 14.00 12.72 13.28 88,826 -0.04(-0.30%)
Feb 16, 2024 12.73 13.59 12.20 13.32 30,956 +1.13(+9.27%)
Feb 15, 2024 12.59 12.59 11.76 12.19 79,285 +0.45(+3.79%)
Feb 14, 2024 10.13 12.05 10.13 11.74 146,604 +1.29(+12.34%)
Feb 13, 2024 10.65 10.68 10.21 10.46 14,124 -0.19(-1.74%)
Feb 12, 2024 9.010 11.50 9.000 10.64 85,861 +1.62(+17.96%)
Feb 09, 2024 8.830 9.100 8.822 9.020 5,005 +0.02(+0.22%)
Feb 08, 2024 8.780 9.090 8.780 9.000 2,672 +0.00(+0.00%)
Feb 07, 2024 8.870 9.000 8.870 9.000 1,015 +0.17(+1.93%)
Feb 06, 2024 8.920 9.170 8.480 8.830 12,802 -0.09(-1.01%)
Feb 05, 2024 8.840 8.945 8.800 8.920 2,897 -0.18(-1.98%)
Feb 02, 2024 9.100 9.200 8.960 9.100 10,259 -0.05(-0.55%)
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.