Skip to main content

Doubledown Interactive ADR (NQ: DDI )

14.20 -0.45 (-3.07%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 14.77 14.85 14.31 14.65 52,793 +0.10(+0.69%)
Nov 01, 2024 13.70 14.95 13.52 14.55 83,247 +0.98(+7.22%)
Oct 31, 2024 14.24 14.24 13.47 13.57 19,923 -0.58(-4.10%)
Oct 30, 2024 13.88 14.18 13.78 14.15 36,820 +0.27(+1.95%)
Oct 29, 2024 14.04 14.04 13.70 13.88 29,181 -0.30(-2.12%)
Oct 28, 2024 14.17 14.18 13.84 14.18 29,647 +0.36(+2.60%)
Oct 25, 2024 14.13 14.18 13.41 13.82 71,482 -0.42(-2.95%)
Oct 24, 2024 14.00 14.59 13.75 14.24 46,132 -0.25(-1.73%)
Oct 23, 2024 14.78 14.78 14.08 14.49 19,034 -0.05(-0.34%)
Oct 22, 2024 14.74 15.00 14.53 14.54 46,383 -0.21(-1.42%)
Oct 21, 2024 14.79 15.00 14.39 14.75 35,633 +0.13(+0.89%)
Oct 18, 2024 14.97 15.24 14.45 14.62 46,855 -0.28(-1.88%)
Oct 17, 2024 14.80 15.01 14.55 14.90 21,635 +0.02(+0.13%)
Oct 16, 2024 14.95 15.15 14.31 14.88 46,175 +0.11(+0.74%)
Oct 15, 2024 14.77 15.13 14.49 14.77 48,571 +0.06(+0.41%)
Oct 14, 2024 14.26 14.95 14.10 14.71 47,787 +0.50(+3.52%)
Oct 11, 2024 13.76 14.42 13.56 14.21 62,311 +0.17(+1.21%)
Oct 10, 2024 14.23 14.49 13.84 14.04 24,153 -0.11(-0.78%)
Oct 09, 2024 14.51 15.00 14.15 14.15 64,117 -0.50(-3.41%)
Oct 08, 2024 15.21 15.25 14.55 14.65 23,266 -0.51(-3.36%)
Oct 07, 2024 15.20 15.49 14.87 15.16 33,946 +0.18(+1.20%)
Oct 04, 2024 14.80 15.49 14.24 14.98 65,557 -0.02(-0.13%)
Oct 03, 2024 14.30 15.08 14.10 15.00 35,324 +0.90(+6.38%)
Oct 02, 2024 15.61 15.61 14.00 14.10 78,405 -1.60(-10.19%)
Oct 01, 2024 16.57 16.68 15.17 15.70 53,768 -0.80(-4.85%)
Sep 30, 2024 14.81 16.75 14.61 16.50 121,768 +1.75(+11.86%)
Sep 27, 2024 14.22 14.90 14.22 14.75 55,145 +0.63(+4.46%)
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%)
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.