Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Doubledown Interactive ADR
(NQ:
DDI
)
12.59
-0.69 (-5.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
8.800
9.000
8.800
8.840
3,757
+0.08(+0.91%)
May 30, 2023
9.020
9.200
8.740
8.760
8,537
-0.24(-2.67%)
May 26, 2023
9.790
9.800
8.940
9.000
41,689
+0.25(+2.86%)
May 25, 2023
8.690
8.950
8.620
8.750
5,853
-0.26(-2.89%)
May 24, 2023
8.970
9.480
8.870
9.010
6,136
+0.01(+0.11%)
May 23, 2023
9.000
9.370
8.820
9.000
21,564
+0.00(+0.00%)
May 22, 2023
9.150
9.150
9.000
9.000
1,046
+0.11(+1.24%)
May 19, 2023
8.620
9.020
8.616
8.890
2,375
+0.39(+4.59%)
May 18, 2023
8.730
8.750
8.500
8.500
3,423
-0.25(-2.86%)
May 17, 2023
8.330
9.230
8.330
8.750
1,584
+0.28(+3.31%)
May 16, 2023
8.620
9.335
8.470
8.470
4,874
-0.10(-1.22%)
May 15, 2023
8.890
9.500
8.575
8.575
8,894
-0.31(-3.53%)
May 12, 2023
8.340
8.889
8.220
8.889
8,315
+0.67(+8.13%)
May 11, 2023
8.100
8.450
8.080
8.220
16,549
+0.22(+2.75%)
May 10, 2023
8.010
8.450
7.900
8.000
6,375
-0.10(-1.23%)
May 09, 2023
8.200
8.930
8.005
8.100
10,177
-0.19(-2.29%)
May 08, 2023
8.250
9.060
7.980
8.290
9,036
-0.20(-2.30%)
May 05, 2023
8.150
8.485
8.000
8.485
11,758
+0.35(+4.24%)
May 04, 2023
8.130
8.140
8.130
8.140
688
+0.14(+1.75%)
May 03, 2023
8.050
8.300
8.000
8.000
1,264
-0.10(-1.23%)
May 02, 2023
8.230
8.240
7.900
8.100
4,162
-0.15(-1.82%)
May 01, 2023
7.910
8.500
7.910
8.250
15,115
+0.31(+3.90%)
Apr 28, 2023
8.000
8.000
7.740
7.940
617
+0.08(+1.02%)
Apr 26, 2023
7.860
8
-0.14(-1.75%)
Apr 25, 2023
8.090
8.150
7.710
8.000
3,848
+0.30(+3.90%)
Apr 24, 2023
8.000
8.010
7.700
7.700
7,093
-0.26(-3.33%)
Apr 21, 2023
8.080
8.150
7.710
7.965
16,934
-0.19(-2.27%)
Apr 20, 2023
8.080
8.180
7.930
8.150
8,074
+0.05(+0.62%)
Apr 19, 2023
7.800
8.110
7.750
8.100
19,323
+0.26(+3.32%)
Apr 18, 2023
7.840
7.840
7.840
7.840
213
-0.14(-1.74%)
Apr 17, 2023
7.979
7.980
7.979
7.979
3,252
+0.14(+1.77%)
Apr 14, 2023
8.110
8.110
7.840
7.840
18,838
-0.25(-3.09%)
Apr 13, 2023
7.995
8.090
7.995
8.090
1,366
+0.29(+3.72%)
Apr 12, 2023
7.900
7.920
7.690
7.800
1,938
+0.12(+1.50%)
Apr 11, 2023
7.940
7.940
7.685
7.685
39,925
-0.18(-2.23%)
Apr 06, 2023
7.860
85
-0.14(-1.75%)
Apr 04, 2023
8.000
194
-0.02(-0.19%)
Apr 03, 2023
8.015
8.015
8.015
8.015
417
+0.04(+0.44%)
Mar 31, 2023
8.000
8.000
7.900
7.980
1,431
+0.23(+2.97%)
Mar 30, 2023
7.600
7.860
7.600
7.750
893
-0.10(-1.27%)
Mar 29, 2023
7.990
8.000
7.850
7.850
1,101
-0.25(-3.09%)
Mar 28, 2023
8.260
8.360
7.600
8.100
12,515
-0.26(-3.08%)
Mar 27, 2023
8.000
8.357
7.880
8.357
612
+0.45(+5.65%)
Mar 24, 2023
8.000
8.190
7.830
7.910
1,537
+0.03(+0.38%)
Mar 23, 2023
8.000
8.000
7.880
7.880
874
-0.20(-2.48%)
Mar 22, 2023
8.190
9.000
8.080
8.080
10,362
+0.08(+1.00%)
Mar 21, 2023
8.050
8.370
7.410
8.000
13,504
-0.05(-0.62%)
Mar 20, 2023
9.000
9.000
8.050
8.050
10,283
-0.20(-2.42%)
Mar 17, 2023
8.470
8.670
8.180
8.250
26,845
-0.08(-0.96%)
Mar 16, 2023
8.330
8.330
8.330
8.330
310
+0.08(+0.97%)
Mar 15, 2023
8.680
8.680
8.020
8.250
758
-0.05(-0.60%)
Mar 14, 2023
8.060
8.300
8.060
8.300
352
+0.07(+0.85%)
Mar 13, 2023
8.500
8.680
7.410
8.230
35,857
-0.29(-3.40%)
Mar 10, 2023
9.100
9.100
8.520
8.520
4,598
-0.83(-8.88%)
Mar 08, 2023
9.350
132
-0.01(-0.11%)
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
.