Skip to main content

Doubledown Interactive ADR (NQ: DDI )

12.49 -0.36 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,227 +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%)
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.