Advertisement
Advertisement
U.S. markets close in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DoubleDown Interactive Co., Ltd. (DDI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.98+0.58 (+5.58%)
As of 10:35AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202210.7511.2410.6510.9810.9818,197
May 20, 202210.6611.0510.3010.6810.686,200
May 19, 202211.0111.0710.6310.7810.784,100
May 18, 202210.4811.0010.4810.7010.703,800
May 17, 202210.0011.599.6210.7610.7622,100
May 16, 20229.759.939.429.909.9016,600
May 13, 20229.9210.009.749.909.907,900
May 12, 20229.499.698.899.049.046,300
May 11, 202210.2510.388.758.758.7513,200
May 10, 202210.0010.079.759.809.803,500
May 09, 202210.5210.609.5010.0010.0025,000
May 06, 202210.9010.9010.0910.6010.6019,800
May 05, 202210.8011.1610.8010.9010.9010,500
May 04, 202211.2011.2010.5210.9710.9716,200
May 03, 202210.8011.2510.5610.8910.8914,900
May 02, 202211.3011.4010.8210.8210.8213,300
Apr 29, 202211.0811.5511.0211.0311.0333,900
Apr 28, 202211.5911.6311.5911.6311.63900
Apr 27, 202211.2011.3611.0011.0011.003,000
Apr 26, 202211.3111.4311.3111.4311.431,000
Apr 25, 202211.1611.4011.0011.4011.402,700
Apr 22, 202211.2111.4010.8011.0311.039,900
Apr 21, 202211.3011.5110.9510.9510.959,700
Apr 20, 202211.6511.6511.6511.6511.651,300
Apr 19, 202211.7012.1111.4511.5011.508,000
Apr 18, 202211.8611.9511.3211.4111.4113,700
Apr 14, 202211.5012.1411.5012.1412.142,100
Apr 13, 202211.4611.8411.3711.4611.461,600
Apr 12, 202212.2112.3511.3311.3311.339,300
Apr 11, 202212.0112.0111.4511.8111.816,400
Apr 08, 202211.6512.0911.6512.0012.003,600
Apr 07, 202211.5012.0011.3011.6511.659,600
Apr 06, 202211.7311.8011.5011.5011.501,400
Apr 05, 202211.7811.7811.7811.7811.78600
Apr 04, 202212.0412.1511.7011.8911.899,600
Apr 01, 202211.9512.1111.7211.9311.934,300
Mar 31, 202211.7912.0011.6111.8611.867,800
Mar 30, 202213.0213.0211.6011.6011.605,600
Mar 29, 202212.5012.7811.9411.9511.959,300
Mar 28, 202211.8612.2511.8611.8811.885,800
Mar 25, 202212.7012.9011.5611.9111.9121,100
Mar 24, 202211.9011.9611.7011.7411.746,600
Mar 23, 202212.1112.5011.6011.6011.609,400
Mar 22, 202212.0112.8011.7911.9211.929,200
Mar 21, 202212.0212.2811.7611.9811.987,800
Mar 18, 202211.7812.5711.6211.6211.6212,200
Mar 17, 202211.7412.4811.5011.5011.5012,800
Mar 16, 202212.4513.0912.0012.1412.1420,500
Mar 15, 202212.2412.4211.9212.1812.1811,400
Mar 14, 202212.9713.0212.5012.5012.504,400
Mar 11, 202212.5812.9412.5012.5012.508,600
Mar 10, 202212.7513.0012.4012.5012.5019,200
Mar 09, 202213.0213.0212.5012.5012.5013,600
Mar 08, 202212.8012.9212.5012.5012.504,800
Mar 07, 202212.6013.3912.5212.5212.5223,900
Mar 04, 202212.5012.6512.5012.5012.504,700
Mar 03, 202212.5112.9012.5012.5012.503,100
Mar 02, 202212.9813.0512.5012.5012.5011,200
Mar 01, 202213.2113.2112.7612.9712.973,200
Feb 28, 202213.2513.3012.7612.7812.786,900
Feb 25, 202213.0513.2012.7512.7612.7626,000
Feb 24, 202213.0913.3612.7513.0813.0823,100
Feb 23, 202213.1013.1312.6512.7512.7514,500
Feb 22, 202212.6013.0012.6012.7512.753,000
Feb 18, 202212.8412.8412.5212.7712.771,000
Feb 17, 202213.5913.6812.0212.7612.7612,900
Feb 16, 202213.4013.7113.4013.4113.4115,100
Feb 15, 202213.6414.0213.4013.4113.4126,400
Feb 14, 202213.8013.9013.7413.7413.7422,900
Feb 11, 202213.9913.9913.8313.9013.9013,400
Feb 10, 202213.9914.2513.8013.9113.9121,700
Feb 09, 202214.8515.0013.8014.2514.2558,600
Feb 08, 202213.9115.2513.9015.0515.0530,500
Feb 07, 202213.9614.0113.9013.9413.9415,000
Feb 04, 202214.0414.0714.0414.0514.057,700
Feb 03, 202214.1514.2413.9014.0414.0413,500
Feb 02, 202214.2314.2514.0214.2514.257,400
Feb 01, 202213.8514.9913.5714.2514.2567,000
Jan 31, 202213.8714.0013.0013.8913.898,300
Jan 28, 202213.2813.2812.1813.0113.019,900
Jan 27, 202213.1213.6612.5612.9012.9016,300
Jan 26, 202213.9413.9813.3413.9213.924,400
Jan 25, 202212.6513.9212.6513.7113.7111,600
Jan 24, 202212.8013.0911.7612.9112.9156,100
Jan 21, 202214.0414.1912.5112.5512.5528,800
Jan 20, 202214.6514.6514.2514.2514.2538,200
Jan 19, 202214.6914.6914.6514.6514.655,800
Jan 18, 202214.6714.9114.6514.6514.654,000
Jan 14, 202214.7415.6414.6515.6415.645,800
Jan 13, 202214.9714.9714.6614.6614.6613,100
Jan 12, 202214.8014.8214.7514.7514.754,900
Jan 11, 202214.8015.3114.8014.8014.8015,200
Jan 10, 202214.9515.0214.8114.8114.8120,100
Jan 07, 202215.0015.1714.9515.1515.157,500
Jan 06, 202215.1115.1114.9515.0215.026,000
Jan 05, 202215.0515.2515.0015.2315.231,200
Jan 04, 202215.3615.3615.0015.1015.107,200
Jan 03, 202215.7415.7415.0015.2415.245,900
Dec 31, 202115.6015.8614.7215.5015.5036,800
Dec 30, 202114.2515.5014.1715.5015.508,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement