Canada markets open in 8 hours 5 minutes

DoubleDown Interactive Co., Ltd. (DDI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.75+0.55 (+5.98%)
At close: 04:00PM EDT
9.74 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20229.3510.519.229.759.7536,900
Oct 04, 20229.069.828.779.119.1140,200
Oct 03, 20228.818.938.708.708.7030,500
Sept 30, 20228.349.238.349.239.2324,500
Sept 29, 20228.288.598.208.498.495,100
Sept 28, 20228.388.478.388.478.472,600
Sept 27, 20228.498.668.408.498.498,200
Sept 26, 20229.109.108.538.658.655,300
Sept 23, 20228.659.258.118.978.9710,900
Sept 22, 20229.909.938.749.029.027,900
Sept 21, 20229.8210.319.779.909.907,600
Sept 20, 202210.0910.109.6510.0210.029,000
Sept 19, 202210.2010.249.8010.1010.104,100
Sept 16, 202210.0010.0010.0010.0010.00400
Sept 15, 202210.9710.979.719.719.7111,900
Sept 14, 202210.0810.399.9010.1910.192,000
Sept 13, 202210.0110.0110.0110.0110.01800
Sept 12, 202210.1810.189.9110.1010.102,800
Sept 09, 20229.9910.209.9910.1110.111,900
Sept 08, 202210.2110.2110.2110.2110.211,100
Sept 07, 202210.2510.3810.0010.0010.001,800
Sept 06, 202210.0110.3810.0010.3810.384,500
Sept 02, 202210.5611.1110.3010.3110.3120,400
Sept 01, 202210.3411.599.9010.7110.718,500
Aug 31, 202211.1911.199.6910.7610.7619,000
Aug 30, 20229.8010.919.7010.7610.7665,000
Aug 29, 20229.589.589.589.589.582,700
Aug 26, 20229.509.589.459.589.581,600
Aug 25, 20229.359.509.309.309.301,700
Aug 24, 202210.0410.049.209.209.202,600
Aug 23, 20229.639.639.549.549.54900
Aug 22, 20229.189.409.189.239.234,400
Aug 19, 20229.009.909.009.199.194,200
Aug 18, 20229.409.909.009.909.9011,000
Aug 17, 20229.699.699.409.509.503,300
Aug 16, 20229.4710.139.419.419.415,300
Aug 15, 20229.429.839.009.409.403,900
Aug 12, 20228.919.758.459.729.7232,200
Aug 11, 20229.009.108.608.958.953,800
Aug 10, 202210.1510.158.319.509.5039,000
Aug 09, 202210.4010.6510.4010.4010.403,600
Aug 08, 202210.7011.0010.3010.5410.5410,900
Aug 05, 202210.0010.9010.0010.5010.506,100
Aug 04, 202210.1011.0710.1010.5010.505,900
Aug 03, 202210.3011.009.9010.4910.495,000
Aug 02, 202210.0010.209.669.969.963,200
Aug 01, 20229.8010.689.3510.6810.6892,000
Jul 29, 20229.569.999.569.809.809,200
Jul 28, 20229.3110.009.319.519.5120,100
Jul 27, 20229.159.609.159.509.5016,900
Jul 26, 20229.579.579.499.529.529,000
Jul 25, 20229.629.809.509.559.5511,400
Jul 22, 20229.609.819.509.659.6516,200
Jul 21, 20229.669.669.369.609.602,300
Jul 20, 20229.559.559.559.559.55600
Jul 19, 20229.619.629.149.219.2110,800
Jul 18, 20229.759.909.609.609.603,000
Jul 15, 202210.0010.009.609.729.721,900
Jul 14, 20229.609.619.609.609.606,600
Jul 13, 20229.709.709.519.609.603,400
Jul 12, 20229.7210.689.709.709.7016,300
Jul 11, 20229.999.999.509.509.507,200
Jul 08, 20229.999.999.999.999.99700
Jul 07, 202210.0810.089.709.709.707,600
Jul 06, 20229.7010.079.469.709.705,500
Jul 05, 20229.9110.239.829.829.824,400
Jul 01, 20229.759.979.579.949.9417,700
Jun 30, 20229.909.909.659.659.651,100
Jun 29, 202210.0010.009.289.289.28500
Jun 28, 20229.799.799.799.799.79-
Jun 27, 20229.8310.619.709.799.798,600
Jun 24, 20229.989.989.989.989.98-
Jun 23, 202210.2210.459.989.989.981,000
Jun 22, 20229.529.829.449.709.707,600
Jun 21, 202210.1210.129.889.889.8822,200
Jun 17, 202210.2610.919.759.759.755,300
Jun 16, 202211.1811.189.989.989.988,700
Jun 15, 202211.0011.2010.6210.6310.631,100
Jun 14, 202211.1611.2011.1611.2011.201,000
Jun 13, 202211.6511.6510.0410.9910.9931,300
Jun 10, 202211.4011.6310.9511.6311.6323,700
Jun 09, 202211.4411.4411.4411.4411.44300
Jun 08, 202212.4412.5012.4412.5012.50800
Jun 07, 202212.2412.3012.0512.0512.0523,100
Jun 06, 202212.0012.5512.0012.2412.241,700
Jun 03, 202211.2612.5911.2612.1012.109,500
Jun 02, 202211.0011.3010.9911.3011.302,400
Jun 01, 202211.5011.5010.9011.0111.019,700
May 31, 202211.3211.3211.3211.3211.32800
May 27, 202210.8911.5010.7011.4911.4910,400
May 26, 202210.9311.0010.5010.9010.903,400
May 25, 202211.0111.0111.0011.0011.00300
May 24, 202210.9810.9810.8510.8710.872,500
May 23, 202210.7511.2410.7511.0011.0019,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...