Indicators

Datadog Inc Cl A (NQ: DDOG )

110.18 -7.27 (-6.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	68.76	71.47	67.50	71.27	12,946,300	+4.14(+6.17%)
May 28, 2020	64.90	70.20	64.60	67.13	4,244,071	+0.31(+0.46%)
May 27, 2020	69.85	70.13	62.50	66.82	6,836,344	-4.18(-5.89%)
May 26, 2020	74.59	75.00	67.51	71.00	5,205,610	-2.04(-2.79%)
May 22, 2020	70.05	74.00	70.00	73.04	4,724,300	+3.15(+4.51%)
May 21, 2020	70.00	70.98	68.45	69.89	2,329,109	-0.81(-1.15%)
May 20, 2020	71.01	71.79	69.26	70.70	3,189,286	+0.64(+0.91%)
May 19, 2020	67.75	71.42	67.46	70.06	4,009,285	+2.65(+3.93%)
May 18, 2020	69.00	69.77	66.86	67.41	4,062,098	+0.25(+0.37%)
May 15, 2020	65.00	69.22	64.94	67.16	6,688,400	+1.97(+3.02%)
May 14, 2020	66.38	67.25	62.12	65.19	13,373,355	-4.80(-6.86%)
May 13, 2020	66.64	72.15	64.61	69.99	13,530,827	+1.13(+1.64%)
May 12, 2020	61.87	70.12	61.05	68.86	24,944,424	+13.17(+23.65%)
May 11, 2020	52.99	57.18	52.60	55.69	10,226,360	+3.96(+7.66%)
May 08, 2020	51.33	52.24	49.58	51.73	5,233,300	+2.12(+4.27%)
May 07, 2020	47.50	50.09	47.26	49.61	4,851,040	+3.05(+6.55%)
May 06, 2020	47.00	47.28	46.01	46.56	2,195,263	-0.04(-0.09%)
May 05, 2020	46.33	47.34	46.01	46.60	3,276,560	+0.77(+1.68%)
May 04, 2020	44.90	46.13	43.81	45.83	2,498,741	+0.85(+1.89%)

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.