Skip to main content

Doubledown Interactive ADR (NQ: DDI )

12.92 +0.14 (+1.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.