DoubleDown Interactive Co., Ltd. (DDI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.98

+0.58

(+5.58%)

As of 10:35AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	10.75	11.24	10.65	10.98	10.98	18,197
May 20, 2022	10.66	11.05	10.30	10.68	10.68	6,200
May 19, 2022	11.01	11.07	10.63	10.78	10.78	4,100
May 18, 2022	10.48	11.00	10.48	10.70	10.70	3,800
May 17, 2022	10.00	11.59	9.62	10.76	10.76	22,100
May 16, 2022	9.75	9.93	9.42	9.90	9.90	16,600
May 13, 2022	9.92	10.00	9.74	9.90	9.90	7,900
May 12, 2022	9.49	9.69	8.89	9.04	9.04	6,300
May 11, 2022	10.25	10.38	8.75	8.75	8.75	13,200
May 10, 2022	10.00	10.07	9.75	9.80	9.80	3,500
May 09, 2022	10.52	10.60	9.50	10.00	10.00	25,000
May 06, 2022	10.90	10.90	10.09	10.60	10.60	19,800
May 05, 2022	10.80	11.16	10.80	10.90	10.90	10,500
May 04, 2022	11.20	11.20	10.52	10.97	10.97	16,200
May 03, 2022	10.80	11.25	10.56	10.89	10.89	14,900
May 02, 2022	11.30	11.40	10.82	10.82	10.82	13,300
Apr 29, 2022	11.08	11.55	11.02	11.03	11.03	33,900
Apr 28, 2022	11.59	11.63	11.59	11.63	11.63	900
Apr 27, 2022	11.20	11.36	11.00	11.00	11.00	3,000
Apr 26, 2022	11.31	11.43	11.31	11.43	11.43	1,000
Apr 25, 2022	11.16	11.40	11.00	11.40	11.40	2,700
Apr 22, 2022	11.21	11.40	10.80	11.03	11.03	9,900
Apr 21, 2022	11.30	11.51	10.95	10.95	10.95	9,700
Apr 20, 2022	11.65	11.65	11.65	11.65	11.65	1,300
Apr 19, 2022	11.70	12.11	11.45	11.50	11.50	8,000
Apr 18, 2022	11.86	11.95	11.32	11.41	11.41	13,700
Apr 14, 2022	11.50	12.14	11.50	12.14	12.14	2,100
Apr 13, 2022	11.46	11.84	11.37	11.46	11.46	1,600
Apr 12, 2022	12.21	12.35	11.33	11.33	11.33	9,300
Apr 11, 2022	12.01	12.01	11.45	11.81	11.81	6,400
Apr 08, 2022	11.65	12.09	11.65	12.00	12.00	3,600
Apr 07, 2022	11.50	12.00	11.30	11.65	11.65	9,600
Apr 06, 2022	11.73	11.80	11.50	11.50	11.50	1,400
Apr 05, 2022	11.78	11.78	11.78	11.78	11.78	600
Apr 04, 2022	12.04	12.15	11.70	11.89	11.89	9,600
Apr 01, 2022	11.95	12.11	11.72	11.93	11.93	4,300
Mar 31, 2022	11.79	12.00	11.61	11.86	11.86	7,800
Mar 30, 2022	13.02	13.02	11.60	11.60	11.60	5,600
Mar 29, 2022	12.50	12.78	11.94	11.95	11.95	9,300
Mar 28, 2022	11.86	12.25	11.86	11.88	11.88	5,800
Mar 25, 2022	12.70	12.90	11.56	11.91	11.91	21,100
Mar 24, 2022	11.90	11.96	11.70	11.74	11.74	6,600
Mar 23, 2022	12.11	12.50	11.60	11.60	11.60	9,400
Mar 22, 2022	12.01	12.80	11.79	11.92	11.92	9,200
Mar 21, 2022	12.02	12.28	11.76	11.98	11.98	7,800
Mar 18, 2022	11.78	12.57	11.62	11.62	11.62	12,200
Mar 17, 2022	11.74	12.48	11.50	11.50	11.50	12,800
Mar 16, 2022	12.45	13.09	12.00	12.14	12.14	20,500
Mar 15, 2022	12.24	12.42	11.92	12.18	12.18	11,400
Mar 14, 2022	12.97	13.02	12.50	12.50	12.50	4,400
Mar 11, 2022	12.58	12.94	12.50	12.50	12.50	8,600
Mar 10, 2022	12.75	13.00	12.40	12.50	12.50	19,200
Mar 09, 2022	13.02	13.02	12.50	12.50	12.50	13,600
Mar 08, 2022	12.80	12.92	12.50	12.50	12.50	4,800
Mar 07, 2022	12.60	13.39	12.52	12.52	12.52	23,900
Mar 04, 2022	12.50	12.65	12.50	12.50	12.50	4,700
Mar 03, 2022	12.51	12.90	12.50	12.50	12.50	3,100
Mar 02, 2022	12.98	13.05	12.50	12.50	12.50	11,200
Mar 01, 2022	13.21	13.21	12.76	12.97	12.97	3,200
Feb 28, 2022	13.25	13.30	12.76	12.78	12.78	6,900
Feb 25, 2022	13.05	13.20	12.75	12.76	12.76	26,000
Feb 24, 2022	13.09	13.36	12.75	13.08	13.08	23,100
Feb 23, 2022	13.10	13.13	12.65	12.75	12.75	14,500
Feb 22, 2022	12.60	13.00	12.60	12.75	12.75	3,000
Feb 18, 2022	12.84	12.84	12.52	12.77	12.77	1,000
Feb 17, 2022	13.59	13.68	12.02	12.76	12.76	12,900
Feb 16, 2022	13.40	13.71	13.40	13.41	13.41	15,100
Feb 15, 2022	13.64	14.02	13.40	13.41	13.41	26,400
Feb 14, 2022	13.80	13.90	13.74	13.74	13.74	22,900
Feb 11, 2022	13.99	13.99	13.83	13.90	13.90	13,400
Feb 10, 2022	13.99	14.25	13.80	13.91	13.91	21,700
Feb 09, 2022	14.85	15.00	13.80	14.25	14.25	58,600
Feb 08, 2022	13.91	15.25	13.90	15.05	15.05	30,500
Feb 07, 2022	13.96	14.01	13.90	13.94	13.94	15,000
Feb 04, 2022	14.04	14.07	14.04	14.05	14.05	7,700
Feb 03, 2022	14.15	14.24	13.90	14.04	14.04	13,500
Feb 02, 2022	14.23	14.25	14.02	14.25	14.25	7,400
Feb 01, 2022	13.85	14.99	13.57	14.25	14.25	67,000
Jan 31, 2022	13.87	14.00	13.00	13.89	13.89	8,300
Jan 28, 2022	13.28	13.28	12.18	13.01	13.01	9,900
Jan 27, 2022	13.12	13.66	12.56	12.90	12.90	16,300
Jan 26, 2022	13.94	13.98	13.34	13.92	13.92	4,400
Jan 25, 2022	12.65	13.92	12.65	13.71	13.71	11,600
Jan 24, 2022	12.80	13.09	11.76	12.91	12.91	56,100
Jan 21, 2022	14.04	14.19	12.51	12.55	12.55	28,800
Jan 20, 2022	14.65	14.65	14.25	14.25	14.25	38,200
Jan 19, 2022	14.69	14.69	14.65	14.65	14.65	5,800
Jan 18, 2022	14.67	14.91	14.65	14.65	14.65	4,000
Jan 14, 2022	14.74	15.64	14.65	15.64	15.64	5,800
Jan 13, 2022	14.97	14.97	14.66	14.66	14.66	13,100
Jan 12, 2022	14.80	14.82	14.75	14.75	14.75	4,900
Jan 11, 2022	14.80	15.31	14.80	14.80	14.80	15,200
Jan 10, 2022	14.95	15.02	14.81	14.81	14.81	20,100
Jan 07, 2022	15.00	15.17	14.95	15.15	15.15	7,500
Jan 06, 2022	15.11	15.11	14.95	15.02	15.02	6,000
Jan 05, 2022	15.05	15.25	15.00	15.23	15.23	1,200
Jan 04, 2022	15.36	15.36	15.00	15.10	15.10	7,200
Jan 03, 2022	15.74	15.74	15.00	15.24	15.24	5,900
Dec 31, 2021	15.60	15.86	14.72	15.50	15.50	36,800
Dec 30, 2021	14.25	15.50	14.17	15.50	15.50	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,949.75+48.39(+1.24%)

Dow 3031,745.53+483.63(+1.55%)

Nasdaq11,431.27+76.65(+0.68%)

Russell 20001,782.90+9.64(+0.54%)

Crude Oil109.29-0.99(-0.90%)

Gold1,852.70+10.60(+0.58%)

DoubleDown Interactive Co., Ltd. (DDI)

S&P 500
3,949.75
+48.39(+1.24%)

Dow 30
31,745.53
+483.63(+1.55%)

Nasdaq
11,431.27
+76.65(+0.68%)

Russell 2000
1,782.90
+9.64(+0.54%)

Crude Oil
109.29
-0.99(-0.90%)

Gold
1,852.70
+10.60(+0.58%)