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

Doubledown Interactive ADR (NQ: DDI )

14.75 +0.63 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 12.15 12.34 11.57 11.96 11,276 -0.05(-0.42%)
Jul 31, 2024 12.19 12.19 11.90 12.01 9,068 +0.01(+0.08%)
Jul 30, 2024 11.50 12.08 11.50 12.00 8,611 +0.46(+3.99%)
Jul 29, 2024 12.25 12.25 11.53 11.54 20,250 -0.55(-4.55%)
Jul 26, 2024 12.04 12.40 11.89 12.09 19,735 +0.40(+3.47%)
Jul 25, 2024 11.63 12.49 11.63 11.69 9,483 -0.30(-2.50%)
Jul 24, 2024 12.29 12.59 11.74 11.98 12,080 -0.02(-0.13%)
Jul 23, 2024 11.41 12.31 11.41 12.00 30,201 +0.36(+3.09%)
Jul 22, 2024 12.08 12.97 11.52 11.64 21,332 -0.37(-3.08%)
Jul 19, 2024 11.84 12.47 11.84 12.01 8,531 +0.00(+0.00%)
Jul 18, 2024 11.59 12.74 11.59 12.01 22,540 +0.06(+0.50%)
Jul 17, 2024 12.11 12.62 11.95 11.95 25,696 -0.55(-4.40%)
Jul 16, 2024 12.56 12.73 12.50 12.50 10,753 -0.10(-0.79%)
Jul 15, 2024 13.13 13.13 12.51 12.60 25,135 -0.32(-2.48%)
Jul 12, 2024 13.03 13.09 12.85 12.92 5,016 +0.14(+1.10%)
Jul 11, 2024 13.03 13.10 12.70 12.78 8,978 -0.40(-3.03%)
Jul 10, 2024 13.00 13.26 13.00 13.18 9,731 +0.18(+1.38%)
Jul 09, 2024 12.35 13.06 12.32 13.00 17,462 +0.43(+3.38%)
Jul 08, 2024 12.14 12.77 11.68 12.57 15,620 -0.23(-1.76%)
Jul 05, 2024 12.77 12.99 12.65 12.80 21,176 +0.10(+0.79%)
Jul 03, 2024 12.51 13.00 12.51 12.70 19,996 -0.20(-1.51%)
Jul 02, 2024 11.99 12.99 11.99 12.89 9,435 +0.75(+6.22%)
Jul 01, 2024 13.11 13.38 11.67 12.14 23,104 -0.91(-7.01%)
Jun 28, 2024 13.17 13.24 12.65 13.05 16,510 +0.52(+4.11%)
Jun 27, 2024 12.77 12.77 12.18 12.54 6,914 -0.22(-1.76%)
Jun 26, 2024 12.20 13.19 12.16 12.76 12,292 +0.27(+2.20%)
Jun 25, 2024 12.91 13.74 12.10 12.49 61,385 -0.36(-2.80%)
Jun 24, 2024 10.68 12.97 10.54 12.85 52,287 +1.62(+14.47%)
Jun 21, 2024 10.69 11.37 10.17 11.23 52,794 +0.55(+5.11%)
Jun 20, 2024 11.01 11.16 10.08 10.68 36,168 -0.49(-4.39%)
Jun 18, 2024 10.30 11.50 10.30 11.17 32,650 +0.87(+8.45%)
Jun 17, 2024 12.85 13.64 9.740 10.30 96,013 -2.75(-21.10%)
Jun 14, 2024 12.78 13.28 12.65 13.05 13,657 +0.16(+1.28%)
Jun 13, 2024 12.60 12.99 12.55 12.89 7,289 +0.00(+0.00%)
Jun 12, 2024 12.99 12.99 12.65 12.89 5,126 +0.04(+0.27%)
Jun 11, 2024 13.10 13.10 12.60 12.86 11,414 +0.07(+0.51%)
Jun 10, 2024 12.78 13.39 12.59 12.79 25,792 +0.20(+1.59%)
Jun 07, 2024 13.24 13.27 12.54 12.59 7,878 -0.69(-5.20%)
Jun 06, 2024 13.10 13.76 12.93 13.28 22,050 +0.37(+2.87%)
Jun 05, 2024 13.25 13.30 12.58 12.91 10,331 -0.36(-2.71%)
Jun 04, 2024 13.76 13.76 12.89 13.27 15,504 -0.28(-2.07%)
Jun 03, 2024 12.78 14.06 12.57 13.55 46,925 +1.55(+12.92%)
May 31, 2024 14.12 14.40 11.69 12.00 149,861 -0.35(-2.83%)
May 30, 2024 11.37 12.37 11.37 12.35 10,862 +0.88(+7.67%)
May 29, 2024 12.05 12.55 11.47 11.47 4,601 -0.94(-7.57%)
May 28, 2024 13.00 13.00 12.21 12.41 14,419 -0.59(-4.54%)
May 24, 2024 11.96 13.00 11.96 13.00 10,328 +0.02(+0.15%)
May 23, 2024 13.49 13.67 12.50 12.98 8,958 -0.01(-0.09%)
May 22, 2024 13.00 13.44 12.43 12.99 28,579 -0.01(-0.06%)
May 21, 2024 11.49 13.00 11.49 13.00 19,199 +1.38(+11.83%)
May 20, 2024 11.97 12.00 11.46 11.62 14,279 -0.32(-2.72%)
May 17, 2024 11.70 11.95 11.69 11.95 6,371 +0.16(+1.33%)
May 16, 2024 10.95 12.18 10.95 11.79 28,341 +0.71(+6.44%)
May 15, 2024 10.70 12.17 10.70 11.08 13,026 +0.39(+3.65%)
May 14, 2024 12.31 12.32 10.19 10.69 60,613 -1.74(-14.00%)
May 13, 2024 12.50 12.73 11.92 12.43 20,824 -0.07(-0.56%)
May 10, 2024 12.58 12.75 12.25 12.50 35,015 +0.53(+4.38%)
May 09, 2024 11.22 12.10 11.22 11.97 21,938 +1.01(+9.26%)
May 08, 2024 11.01 11.01 10.61 10.96 10,225 +0.33(+3.10%)
May 07, 2024 10.37 10.77 10.07 10.63 8,903 -0.04(-0.37%)
May 06, 2024 10.62 11.09 10.38 10.67 10,162 +0.05(+0.47%)
May 03, 2024 10.53 10.70 10.27 10.62 21,104 -0.04(-0.38%)
May 02, 2024 10.38 11.06 10.38 10.66 9,729 +0.17(+1.62%)
May 01, 2024 10.43 10.70 10.28 10.49 7,925 +0.21(+2.04%)
Apr 30, 2024 10.52 11.00 10.26 10.28 25,301 -0.23(-2.19%)
Apr 29, 2024 10.61 11.34 10.50 10.51 17,272 -0.61(-5.49%)
Apr 26, 2024 11.03 11.62 10.91 11.12 6,325 -0.04(-0.36%)
Apr 25, 2024 10.89 11.29 10.83 11.16 7,961 +0.11(+1.00%)
Apr 24, 2024 11.40 11.40 10.08 11.05 14,991 -0.37(-3.24%)
Apr 23, 2024 10.70 11.69 10.69 11.42 26,798 +0.66(+6.13%)
Apr 22, 2024 9.810 11.21 9.800 10.76 42,126 +0.67(+6.64%)
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%)
Feb 01, 2024 9.200 9.200 9.130 9.150 4,149 +0.05(+0.55%)
Jan 31, 2024 9.100 9.200 8.280 9.100 4,418 -0.02(-0.22%)
Jan 30, 2024 9.190 9.375 8.620 9.120 28,325 +0.20(+2.24%)
Jan 29, 2024 8.670 9.275 8.585 8.920 45,541 +0.47(+5.56%)
Jan 26, 2024 8.800 8.940 8.440 8.450 40,963 -0.16(-1.86%)
Jan 25, 2024 8.940 9.100 8.505 8.610 17,711 -0.31(-3.48%)
Jan 24, 2024 9.050 9.440 8.810 8.920 16,315 -0.23(-2.57%)
Jan 23, 2024 9.150 9.185 9.000 9.155 25,601 +0.04(+0.49%)
Jan 22, 2024 9.330 9.330 9.100 9.110 15,959 -0.08(-0.82%)
Jan 19, 2024 9.460 9.460 9.100 9.185 17,789 -0.10(-1.13%)
Jan 18, 2024 9.240 9.290 9.100 9.290 13,003 +0.05(+0.54%)
Jan 17, 2024 9.110 9.310 9.100 9.240 12,053 +0.01(+0.11%)
Jan 16, 2024 9.140 9.290 9.130 9.230 8,467 +0.15(+1.65%)
Jan 12, 2024 9.110 9.210 9.010 9.080 30,511 +0.02(+0.17%)
Jan 11, 2024 9.150 9.180 9.000 9.065 34,571 +0.05(+0.61%)
Jan 10, 2024 9.000 9.375 9.000 9.010 20,844 -0.09(-0.99%)
Jan 09, 2024 9.000 9.150 8.280 9.100 151,379 +0.46(+5.35%)
Jan 08, 2024 8.490 8.790 8.041 8.638 12,237 +0.27(+3.20%)
Jan 05, 2024 8.350 8.618 8.010 8.370 14,216 +0.17(+2.07%)
Jan 04, 2024 7.690 8.470 7.690 8.200 22,187 +0.37(+4.73%)
Jan 03, 2024 7.620 7.870 7.590 7.830 5,401 +0.07(+0.90%)
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.