DoubleDown Interactive Co., Ltd. (DDI)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 10.43 | 10.70 | 10.28 | 10.49 | 10.49 | 7,824 |
| Apr 30, 2024 | 10.52 | 11.00 | 10.26 | 10.28 | 10.28 | 25,300 |
| Apr 29, 2024 | 10.61 | 11.34 | 10.50 | 10.51 | 10.51 | 17,300 |
| Apr 26, 2024 | 11.03 | 11.62 | 10.91 | 11.12 | 11.12 | 6,300 |
| Apr 25, 2024 | 10.89 | 11.29 | 10.83 | 11.16 | 11.16 | 8,000 |
| Apr 24, 2024 | 11.40 | 11.40 | 10.08 | 11.05 | 11.05 | 15,000 |
| Apr 23, 2024 | 10.70 | 11.69 | 10.69 | 11.42 | 11.42 | 26,800 |
| Apr 22, 2024 | 9.81 | 11.20 | 9.80 | 10.76 | 10.76 | 42,100 |
| Apr 19, 2024 | 10.69 | 10.72 | 9.70 | 10.09 | 10.09 | 17,300 |
| Apr 18, 2024 | 10.01 | 10.66 | 9.95 | 10.65 | 10.65 | 9,100 |
| Apr 17, 2024 | 9.79 | 10.42 | 9.79 | 10.27 | 10.27 | 12,400 |
| Apr 16, 2024 | 9.73 | 10.23 | 9.51 | 9.80 | 9.80 | 21,800 |
| Apr 15, 2024 | 10.10 | 10.23 | 9.80 | 9.80 | 9.80 | 12,700 |
| Apr 12, 2024 | 9.79 | 10.42 | 9.79 | 10.19 | 10.19 | 11,900 |
| Apr 11, 2024 | 9.81 | 9.92 | 9.71 | 9.87 | 9.87 | 5,900 |
| Apr 10, 2024 | 9.51 | 10.03 | 9.51 | 9.66 | 9.66 | 13,400 |
| Apr 09, 2024 | 10.05 | 10.49 | 9.77 | 9.84 | 9.84 | 13,600 |
| Apr 08, 2024 | 9.93 | 11.00 | 9.86 | 10.04 | 10.04 | 92,800 |
| Apr 05, 2024 | 8.88 | 9.79 | 8.56 | 9.59 | 9.59 | 239,000 |
| Apr 04, 2024 | 11.53 | 11.68 | 10.17 | 10.18 | 10.18 | 34,000 |
| Apr 03, 2024 | 11.50 | 11.93 | 11.50 | 11.61 | 11.61 | 4,700 |
| Apr 02, 2024 | 11.31 | 11.60 | 11.23 | 11.49 | 11.49 | 14,200 |
| Apr 01, 2024 | 10.80 | 11.61 | 10.80 | 11.45 | 11.45 | 15,700 |
| Mar 28, 2024 | 10.91 | 11.69 | 10.68 | 10.88 | 10.88 | 48,800 |
| Mar 27, 2024 | 12.38 | 12.50 | 11.00 | 11.30 | 11.30 | 46,100 |
| Mar 26, 2024 | 12.22 | 12.44 | 12.07 | 12.24 | 12.24 | 15,200 |
| Mar 25, 2024 | 12.32 | 12.70 | 12.01 | 12.23 | 12.23 | 29,800 |
| Mar 22, 2024 | 12.66 | 12.93 | 12.20 | 12.32 | 12.32 | 20,100 |
| Mar 21, 2024 | 12.88 | 13.18 | 12.44 | 12.89 | 12.89 | 26,400 |
| Mar 20, 2024 | 13.39 | 13.39 | 12.57 | 12.85 | 12.85 | 27,500 |
| Mar 19, 2024 | 13.17 | 13.75 | 12.51 | 13.75 | 13.75 | 30,600 |
| Mar 18, 2024 | 13.79 | 13.79 | 13.05 | 13.20 | 13.20 | 30,000 |
| Mar 15, 2024 | 13.46 | 13.80 | 13.25 | 13.79 | 13.79 | 12,200 |
| Mar 14, 2024 | 14.02 | 14.28 | 13.14 | 13.77 | 13.77 | 31,400 |
| Mar 13, 2024 | 14.44 | 14.70 | 14.01 | 14.01 | 14.01 | 32,200 |
| Mar 12, 2024 | 14.52 | 14.78 | 14.13 | 14.69 | 14.69 | 36,400 |
| Mar 11, 2024 | 14.46 | 15.50 | 14.10 | 14.49 | 14.49 | 50,400 |
| Mar 08, 2024 | 15.90 | 15.96 | 13.20 | 14.12 | 14.12 | 274,200 |
| Mar 07, 2024 | 12.08 | 12.69 | 11.70 | 11.72 | 11.72 | 55,100 |
| Mar 06, 2024 | 12.57 | 13.69 | 11.87 | 12.11 | 12.11 | 18,400 |
| Mar 05, 2024 | 12.46 | 13.24 | 12.42 | 12.57 | 12.57 | 13,900 |
| Mar 04, 2024 | 12.63 | 12.82 | 12.22 | 12.42 | 12.42 | 9,900 |
| Mar 01, 2024 | 13.19 | 13.24 | 12.59 | 12.93 | 12.93 | 24,800 |
| Feb 29, 2024 | 12.62 | 13.15 | 12.62 | 12.83 | 12.83 | 4,700 |
| Feb 28, 2024 | 13.11 | 13.11 | 12.00 | 12.60 | 12.60 | 51,900 |
| Feb 27, 2024 | 13.06 | 13.57 | 12.56 | 13.41 | 13.41 | 12,300 |
| Feb 26, 2024 | 12.60 | 13.69 | 12.11 | 13.58 | 13.58 | 53,600 |
| Feb 23, 2024 | 12.45 | 12.45 | 11.81 | 12.44 | 12.44 | 23,900 |
| Feb 22, 2024 | 12.69 | 13.19 | 11.55 | 11.60 | 11.60 | 37,100 |
| Feb 21, 2024 | 13.60 | 13.60 | 12.70 | 12.99 | 12.99 | 37,300 |
| Feb 20, 2024 | 14.00 | 14.00 | 12.72 | 13.28 | 13.28 | 88,800 |
| Feb 16, 2024 | 12.73 | 13.59 | 12.20 | 13.32 | 13.32 | 31,000 |
| Feb 15, 2024 | 12.59 | 12.59 | 11.76 | 12.19 | 12.19 | 85,700 |
| Feb 14, 2024 | 10.13 | 12.05 | 10.13 | 11.74 | 11.74 | 146,600 |
| Feb 13, 2024 | 10.65 | 10.68 | 10.20 | 10.45 | 10.45 | 14,100 |
| Feb 12, 2024 | 9.01 | 11.50 | 9.00 | 10.64 | 10.64 | 88,900 |
| Feb 09, 2024 | 8.83 | 9.10 | 8.82 | 9.02 | 9.02 | 5,000 |
| Feb 08, 2024 | 8.78 | 9.09 | 8.78 | 9.00 | 9.00 | 2,700 |
| Feb 07, 2024 | 8.87 | 9.00 | 8.87 | 9.00 | 9.00 | 1,000 |
| Feb 06, 2024 | 8.92 | 9.17 | 8.48 | 8.83 | 8.83 | 12,800 |
| Feb 05, 2024 | 8.84 | 8.94 | 8.80 | 8.92 | 8.92 | 2,900 |
| Feb 02, 2024 | 9.10 | 9.20 | 8.96 | 9.10 | 9.10 | 10,300 |
| Feb 01, 2024 | 9.20 | 9.20 | 9.13 | 9.15 | 9.15 | 15,400 |
| Jan 31, 2024 | 9.10 | 9.20 | 8.28 | 9.10 | 9.10 | 4,400 |
| Jan 30, 2024 | 9.19 | 9.38 | 8.62 | 9.12 | 9.12 | 28,300 |
| Jan 29, 2024 | 8.67 | 9.27 | 8.59 | 8.92 | 8.92 | 45,500 |
| Jan 26, 2024 | 8.80 | 8.94 | 8.44 | 8.45 | 8.45 | 41,000 |
| Jan 25, 2024 | 8.94 | 9.10 | 8.51 | 8.61 | 8.61 | 17,700 |
| Jan 24, 2024 | 9.05 | 9.44 | 8.81 | 8.92 | 8.92 | 16,300 |
| Jan 23, 2024 | 9.15 | 9.19 | 9.00 | 9.15 | 9.15 | 25,300 |
| Jan 22, 2024 | 9.33 | 9.33 | 9.10 | 9.11 | 9.11 | 16,000 |
| Jan 19, 2024 | 9.46 | 9.46 | 9.10 | 9.19 | 9.19 | 17,800 |
| Jan 18, 2024 | 9.24 | 9.29 | 9.10 | 9.29 | 9.29 | 28,600 |
| Jan 17, 2024 | 9.11 | 9.31 | 9.10 | 9.24 | 9.24 | 12,100 |
| Jan 16, 2024 | 9.14 | 9.29 | 9.13 | 9.23 | 9.23 | 8,500 |
| Jan 12, 2024 | 9.11 | 9.21 | 9.01 | 9.08 | 9.08 | 30,500 |
| Jan 11, 2024 | 9.15 | 9.18 | 9.00 | 9.06 | 9.06 | 34,600 |
| Jan 10, 2024 | 9.00 | 9.38 | 9.00 | 9.01 | 9.01 | 20,800 |
| Jan 09, 2024 | 9.00 | 9.15 | 8.28 | 9.10 | 9.10 | 151,400 |
| Jan 08, 2024 | 8.49 | 8.79 | 8.04 | 8.64 | 8.64 | 12,200 |
| Jan 05, 2024 | 8.35 | 8.62 | 8.01 | 8.37 | 8.37 | 14,200 |
| Jan 04, 2024 | 7.69 | 8.47 | 7.69 | 8.20 | 8.20 | 22,200 |
| Jan 03, 2024 | 7.62 | 7.87 | 7.59 | 7.83 | 7.83 | 5,400 |
| Jan 02, 2024 | 7.38 | 7.77 | 7.16 | 7.76 | 7.76 | 73,100 |
| Dec 29, 2023 | 7.48 | 7.67 | 7.22 | 7.35 | 7.35 | 9,300 |
| Dec 28, 2023 | 7.50 | 7.72 | 7.21 | 7.35 | 7.35 | 47,200 |
| Dec 27, 2023 | 7.63 | 7.95 | 7.33 | 7.44 | 7.44 | 31,300 |
| Dec 26, 2023 | 7.80 | 8.26 | 7.72 | 7.73 | 7.73 | 19,400 |
| Dec 22, 2023 | 7.71 | 8.09 | 7.71 | 7.88 | 7.88 | 7,600 |
| Dec 21, 2023 | 8.02 | 8.02 | 7.81 | 7.81 | 7.81 | 4,100 |
| Dec 20, 2023 | 7.97 | 8.12 | 7.88 | 7.88 | 7.88 | 17,900 |
| Dec 19, 2023 | 8.06 | 8.39 | 7.75 | 7.94 | 7.94 | 29,900 |
| Dec 18, 2023 | 7.97 | 8.20 | 7.75 | 8.10 | 8.10 | 29,800 |
| Dec 15, 2023 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 6,600 |
| Dec 14, 2023 | 8.11 | 8.11 | 8.00 | 8.10 | 8.10 | 8,100 |
| Dec 13, 2023 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 3,900 |
| Dec 12, 2023 | 8.31 | 8.32 | 8.05 | 8.13 | 8.13 | 8,200 |
| Dec 11, 2023 | 8.49 | 8.50 | 8.23 | 8.30 | 8.30 | 9,300 |
| Dec 08, 2023 | 8.98 | 9.09 | 8.20 | 8.20 | 8.20 | 39,400 |
| Dec 07, 2023 | 8.41 | 8.97 | 8.41 | 8.87 | 8.87 | 19,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.