New Zealand markets open in 5 hours 48 minutes

DoubleDown Interactive Co., Ltd. (DDI)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
13.12-0.80 (-5.77%)
As of 09:48AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202213.9413.1213.1213.1213.12823
26 Jan 202213.9413.9813.3413.9213.924,400
25 Jan 202212.6513.9212.6513.7113.7111,600
24 Jan 202212.8013.0911.7612.9112.9156,100
21 Jan 202214.0414.1912.5112.5512.5528,800
20 Jan 202214.6514.6514.2514.2514.2538,200
19 Jan 202214.6914.6914.6514.6514.655,800
18 Jan 202214.6714.9114.6514.6514.654,000
14 Jan 202214.7415.6414.6515.6415.645,800
13 Jan 202214.9714.9714.6614.6614.6613,100
12 Jan 202214.8014.8214.7514.7514.754,900
11 Jan 202214.8015.3114.8014.8014.8015,200
10 Jan 202214.9515.0214.8114.8114.8120,100
07 Jan 202215.0015.1714.9515.1515.157,500
06 Jan 202215.1115.1114.9515.0215.026,000
05 Jan 202215.0515.2515.0015.2315.231,200
04 Jan 202215.3615.3615.0015.1015.107,200
03 Jan 202215.7415.7415.0015.2415.245,900
31 Dec 202115.6015.8614.7215.5015.5036,800
30 Dec 202114.2515.5014.1715.5015.508,500
29 Dec 202114.6814.6814.1514.2714.2723,700
28 Dec 202114.2515.2014.2514.4714.4724,600
27 Dec 202114.3614.4514.2014.2414.2427,500
23 Dec 202114.5814.5814.3514.4414.4426,300
22 Dec 202114.5514.9714.4014.4014.4043,700
21 Dec 202114.7214.8814.5014.5014.5047,100
20 Dec 202114.7514.9314.5514.5514.5537,200
17 Dec 202114.8714.9014.7014.7514.7527,100
16 Dec 202114.7915.2114.7515.0115.0146,400
15 Dec 202114.8515.1014.7515.0115.0146,700
14 Dec 202115.1415.1414.8514.9014.9040,600
13 Dec 202115.2915.2915.0215.0215.0242,300
10 Dec 202115.3215.3215.1515.2015.2027,900
09 Dec 202115.4515.4615.2515.3415.3448,500
08 Dec 202115.5015.5015.3515.4515.4517,000
07 Dec 202115.9416.0015.4515.4715.4728,900
06 Dec 202115.7415.9915.5015.9915.9919,900
03 Dec 202115.8915.8915.5015.5015.5033,600
02 Dec 202115.9915.9915.5115.7715.777,700
01 Dec 202115.7316.1515.6115.6815.686,100
30 Nov 202115.6415.8615.5115.7315.7314,900
29 Nov 202116.3216.3215.6016.0016.0010,700
26 Nov 202115.7015.9815.6015.6115.614,600
24 Nov 202116.1016.5115.7115.9915.9911,400
23 Nov 202115.9216.5615.7515.7515.759,200
22 Nov 202115.7916.2615.6115.9415.9415,500
19 Nov 202116.4816.4815.1316.1816.1857,800
18 Nov 202116.6917.1716.4316.4416.448,300
17 Nov 202116.3317.0616.3316.9716.9714,100
16 Nov 202116.9616.9616.7316.7416.7412,700
15 Nov 202116.9417.3016.6517.0617.0631,100
12 Nov 202116.2316.9016.2316.6416.6414,700
11 Nov 202116.0016.4316.0016.2516.2567,800
10 Nov 202116.3316.3316.0016.0016.0035,700
09 Nov 202116.4716.4716.0016.0216.0215,900
08 Nov 202116.3916.6116.3116.4716.4717,000
05 Nov 202116.5116.5116.1116.2316.236,600
04 Nov 202116.1216.4016.1216.3716.3713,300
03 Nov 202116.1416.4616.0016.4516.4538,800
02 Nov 202116.7216.7216.0016.1316.1337,400
01 Nov 202116.3716.7916.3716.7916.7918,200
29 Oct 202116.7416.7416.1816.2516.2515,000
28 Oct 202116.2716.8616.1716.3516.35118,300
27 Oct 202117.1417.1516.6516.9016.9063,400
26 Oct 202117.1017.5017.1017.3217.326,000
25 Oct 202117.3817.6517.0017.1017.1034,600
22 Oct 202116.5017.4016.5017.3917.3950,400
21 Oct 202117.3617.5515.9916.2816.2830,300
20 Oct 202117.6117.6117.1217.3517.3530,200
19 Oct 202117.4817.8417.4617.5217.5274,800
18 Oct 202117.5517.5517.4717.5017.5011,000
15 Oct 202117.6017.6017.4817.5417.5419,800
14 Oct 202117.6217.6217.4717.6017.6012,200
13 Oct 202117.6017.7217.4317.5317.5310,800
12 Oct 202117.5217.6317.5017.5017.5010,100
11 Oct 202117.6217.8217.4517.4517.4527,300
08 Oct 202117.7217.7217.4317.6217.62134,800
07 Oct 202117.5917.8817.3317.6217.62185,100
06 Oct 202117.6717.8417.3217.4617.4617,800
05 Oct 202117.8517.8517.4917.5917.5926,700
04 Oct 202117.7617.7617.0317.5217.5242,500
01 Oct 202117.6117.6517.4117.5717.5773,500
30 Sep 202117.7017.7817.5017.6117.6198,000
29 Sep 202117.5017.7517.5017.6217.6295,900
28 Sep 202117.4917.7617.3217.6217.62203,200
27 Sep 202117.8017.8017.3217.5017.50276,400
24 Sep 202117.3617.7817.3617.5317.5343,200
23 Sep 202117.2117.5217.1717.4717.47297,900
22 Sep 202117.1517.3117.1517.1617.1652,000
21 Sep 202117.2017.3917.0817.1517.1584,900
20 Sep 202117.6217.6217.1017.1617.16120,800
17 Sep 202117.4017.7217.2617.6217.6272,700
16 Sep 202117.5617.7017.2017.3017.30165,100
15 Sep 202117.0717.5717.0317.1517.15157,300
14 Sep 202117.2517.8817.0217.0217.02100,000
13 Sep 202117.2517.9016.4017.6217.62665,500
10 Sep 202115.7016.2115.5116.1016.1097,500
09 Sep 202115.5015.8515.4315.5015.50138,900
08 Sep 202116.1016.3215.4015.5015.50313,200
07 Sep 202116.6216.6216.0316.1016.1079,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...