NasdaqGS - Delayed Quote USD

DoubleDown Interactive Co., Ltd. (DDI)

10.49
+0.09
+(0.87%)
At close: June 6 at 4:00:00 PM EDT
10.43
-0.06
(-0.57%)
After hours: June 6 at 4:38:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202510.4010.4910.2610.4910.493,700
Jun 5, 202510.4410.5510.3410.4010.4015,700
Jun 4, 202510.4910.9010.2810.4910.4924,100
Jun 3, 202510.1310.3610.0010.2810.2812,200
Jun 2, 20259.9810.099.869.989.9818,500
May 30, 20259.959.969.839.969.963,600
May 29, 20259.8910.009.899.989.9810,900
May 28, 20259.959.959.829.829.828,000
May 27, 20259.9710.159.909.909.9022,500
May 23, 20259.9410.159.8110.1010.1010,100
May 22, 20259.809.889.809.849.844,500
May 21, 202510.5010.509.809.819.815,800
May 20, 202510.0010.009.809.969.968,500
May 19, 202510.0910.099.809.899.8915,200
May 16, 202510.0010.259.8010.0510.0520,700
May 15, 202510.0810.209.7310.1510.1540,300
May 14, 20259.9010.809.609.949.9460,100
May 13, 202510.8110.8410.0110.2010.20114,000
May 12, 202511.1411.1410.5710.8210.8214,000
May 9, 202511.0011.2510.7010.9610.9625,500
May 8, 202510.2210.8510.1510.8510.8541,600
May 7, 202510.0010.239.879.889.8821,800
May 6, 202510.1710.459.849.859.8533,100
May 5, 20259.8010.369.6210.0010.00120,700
May 2, 20259.8210.449.409.729.72134,400
May 1, 20259.659.809.439.599.596,500
Apr 30, 20259.459.899.259.479.4714,600
Apr 29, 20259.919.919.249.249.2425,500
Apr 28, 20259.6610.069.659.809.809,100
Apr 25, 20259.5510.009.509.809.8020,800
Apr 24, 20259.9010.199.799.819.819,500
Apr 23, 202510.0510.149.789.829.8216,700
Apr 22, 20259.9210.019.839.859.855,700
Apr 21, 20259.859.929.719.779.776,100
Apr 17, 202510.2510.259.859.859.8522,800
Apr 16, 20259.9810.259.9310.1710.178,800
Apr 15, 20259.7710.209.5710.1410.149,200
Apr 14, 20259.909.909.779.879.879,000
Apr 11, 20258.8810.108.889.819.819,100
Apr 10, 20259.9410.059.389.879.8726,600
Apr 9, 20259.0010.139.009.749.7426,200
Apr 8, 20259.279.698.889.079.0783,800
Apr 7, 20259.109.458.909.239.2332,500
Apr 4, 20259.509.739.159.469.4633,000
Apr 3, 20259.989.989.409.739.7340,200
Apr 2, 202510.0110.139.9010.0010.006,400
Apr 1, 20259.8510.039.819.929.924,500
Mar 31, 20259.759.999.569.909.9030,900
Mar 28, 202510.1710.179.789.839.834,900
Mar 27, 20259.729.969.519.969.9610,400
Mar 26, 202510.1510.269.729.729.7227,300
Mar 25, 20259.9810.249.9210.2410.2413,000
Mar 24, 202510.0810.249.979.989.9827,700
Mar 21, 20259.9510.099.8810.0510.0542,900
Mar 20, 202510.0810.089.809.819.817,700
Mar 19, 202510.0510.169.9010.0810.0831,700
Mar 18, 202510.2310.3510.0610.1010.1040,300
Mar 17, 20259.6410.219.6410.1610.1619,800
Mar 14, 20259.529.769.399.659.6513,000
Mar 13, 20259.869.879.529.599.599,700
Mar 12, 20259.779.869.529.759.7520,700
Mar 11, 20259.499.809.069.729.7224,300
Mar 10, 20259.739.739.069.459.4552,600
Mar 7, 20259.729.849.709.749.7420,600
Mar 6, 20259.8210.039.7010.0310.037,500
Mar 5, 20259.819.939.759.789.789,100
Mar 4, 20259.739.969.709.799.7912,100
Mar 3, 20259.9510.029.709.789.7877,100
Feb 28, 20259.9310.069.789.969.9629,900
Feb 27, 20259.8210.249.8210.1510.1557,800
Feb 26, 202510.0510.249.809.829.8233,300
Feb 25, 202510.0910.2810.0010.0710.0724,500
Feb 24, 20259.959.989.759.799.7955,500
Feb 21, 20259.9910.119.839.969.9644,300
Feb 20, 202510.1210.129.929.989.9814,100
Feb 19, 20259.9410.139.9110.0810.0838,800
Feb 18, 202510.1610.169.759.949.94139,800
Feb 14, 202510.0410.349.9110.1610.1647,000
Feb 13, 202510.0110.229.7510.0410.0468,700
Feb 12, 202510.5810.909.9110.0110.0164,100
Feb 11, 202510.5911.0010.5410.8010.8055,200
Feb 10, 202510.5210.8210.3610.5310.5336,900
Feb 7, 202510.4110.9910.4110.6510.6529,500
Feb 6, 202510.2510.7310.2410.4010.4070,300
Feb 5, 202510.1910.5510.0910.2910.2942,000
Feb 4, 202510.1810.3510.1510.1910.1930,700
Feb 3, 20259.7010.429.7010.2010.2042,700
Jan 31, 20259.8510.029.759.759.7526,200
Jan 30, 202510.2410.509.8310.0010.007,300
Jan 29, 202510.1510.279.8010.1410.1419,800
Jan 28, 20259.7510.209.7110.0010.0032,600
Jan 27, 20259.8910.859.669.759.7580,500
Jan 24, 202510.6010.6510.2610.4010.4019,400
Jan 23, 202510.4310.7210.3810.6010.6034,800
Jan 22, 202510.5010.6010.3410.4510.4517,300
Jan 21, 202510.5810.6210.2110.3910.3938,800
Jan 17, 202510.4710.5610.2010.4810.4835,300
Jan 16, 202510.5310.6010.2310.5510.5522,200
Jan 15, 202510.5310.8310.2010.5010.5055,200
Jan 14, 202510.4910.7610.2710.7610.7615,500
Jan 13, 202510.4010.4010.1010.3810.3820,900
Jan 10, 202510.9910.9910.3610.4610.4621,300
Jan 8, 202511.2811.2810.5710.8410.8417,300
Jan 7, 202511.0711.3810.7811.0411.0426,100
Jan 6, 202510.8511.4110.8211.0011.0079,200
Jan 3, 202510.2610.9810.2510.8010.8021,900
Jan 2, 202510.5110.9410.2210.2310.2340,400
Dec 31, 202410.5510.5610.2110.4410.4435,100
Dec 30, 202410.3610.6910.2610.5510.5538,500
Dec 27, 202410.5210.659.5210.2510.2575,500
Dec 26, 202410.7210.8710.4710.7910.7928,800
Dec 24, 202410.4810.6910.0110.6010.6021,500
Dec 23, 202410.9110.9110.1410.5010.5055,400
Dec 20, 202410.6810.9610.5710.7810.7831,800
Dec 19, 202410.7710.7710.2010.5710.5757,900
Dec 18, 202411.1511.1510.2810.5910.5962,700
Dec 17, 202411.5711.5711.0211.1211.1226,700
Dec 16, 202411.1011.6711.1011.4311.4344,000
Dec 13, 202411.9812.0010.5411.2611.26214,400
Dec 12, 202411.4512.6511.4512.1412.1483,400
Dec 11, 202411.7211.9011.0111.3111.3166,300
Dec 10, 202412.6912.6911.4611.7911.7993,000
Dec 9, 202412.6313.0312.5012.5012.5040,600
Dec 6, 202413.0213.3412.7512.9812.9829,300
Dec 5, 202413.4513.4912.7112.8812.8833,900
Dec 4, 202413.3713.6912.4813.3513.3544,100
Dec 3, 202414.1014.1513.1213.3213.3258,100
Dec 2, 202414.0514.4613.7214.0214.0285,200
Nov 29, 202414.7014.9914.0014.0014.0051,000
Nov 27, 202414.4814.7314.4014.7014.7027,800
Nov 26, 202413.9014.5113.8414.4314.4325,100
Nov 25, 202414.4015.0013.8313.9013.9074,000
Nov 22, 202414.3114.9514.3114.5714.5726,200
Nov 21, 202414.5814.8014.2614.3214.3226,900
Nov 20, 202414.7414.8014.4514.6314.6318,600
Nov 19, 202414.6214.8014.2714.7414.7434,000
Nov 18, 202415.3515.5914.5514.7014.7091,600
Nov 15, 202415.9516.6015.4515.5215.5270,200
Nov 14, 202415.9816.2815.4015.8015.8089,500
Nov 13, 202416.1617.3116.0016.0016.00124,700
Nov 12, 202418.0218.2115.6016.2016.20176,600
Nov 11, 202416.4717.1115.1917.0017.00164,600
Nov 8, 202416.0016.5615.5216.5016.5072,900
Nov 7, 202415.4516.1815.0916.0016.0080,600
Nov 6, 202415.1715.5414.4015.5015.50138,800
Nov 5, 202414.3514.9814.2014.8514.8534,700
Nov 4, 202414.7714.8514.3114.6514.6552,800
Nov 1, 202413.7014.9513.5214.5514.5583,200
Oct 31, 202414.2414.2413.4713.5713.5719,900
Oct 30, 202413.8814.1813.7814.1514.1536,800
Oct 29, 202414.0414.0413.7013.8813.8829,200
Oct 28, 202414.1714.1813.8414.1814.1829,600
Oct 25, 202414.1314.1813.4113.8213.8271,500
Oct 24, 202414.0014.5913.7514.2414.2446,100
Oct 23, 202414.7814.7814.0814.4914.4919,000
Oct 22, 202414.7415.0014.5314.5414.5446,400
Oct 21, 202414.7915.0014.3914.7514.7535,600
Oct 18, 202414.9715.2414.4514.6214.6246,900
Oct 17, 202414.8015.0114.5514.9014.9021,600
Oct 16, 202414.9515.1514.3114.8814.8846,200
Oct 15, 202414.7715.1314.4914.7714.7748,600
Oct 14, 202414.2614.9414.1014.7114.7147,800
Oct 11, 202413.7614.4213.5614.2114.2162,300
Oct 10, 202414.2314.4913.8414.0414.0424,200
Oct 9, 202414.5115.0014.1514.1514.1564,100
Oct 8, 202415.2115.2514.5514.6514.6523,300
Oct 7, 202415.2015.4914.8715.1615.1633,900
Oct 4, 202414.8015.4914.2414.9814.9865,600
Oct 3, 202414.3015.0814.1015.0015.0035,300
Oct 2, 202415.6115.6114.0014.1014.1078,400
Oct 1, 202416.5716.6815.1715.7015.7054,300
Sep 30, 202414.8116.7514.6116.5016.50121,400
Sep 27, 202414.2214.9014.2214.7514.7555,100
Sep 26, 202413.8514.2213.8014.1214.1227,200
Sep 25, 202413.8913.9813.7113.8013.8026,100
Sep 24, 202413.9013.9013.5913.8913.8919,800
Sep 23, 202413.4513.8713.4513.5113.5126,900
Sep 20, 202413.5013.6613.2713.4113.4134,600
Sep 19, 202413.9014.0013.2513.4613.4623,500
Sep 18, 202413.5513.7813.2513.6613.6632,100
Sep 17, 202413.5313.9313.2513.3513.3539,100
Sep 16, 202413.2413.7312.9013.2613.2644,000
Sep 13, 202412.8813.4312.7513.1113.1136,500
Sep 12, 202413.8913.8912.4913.0013.0054,800
Sep 11, 202413.8614.2513.5713.5713.5716,400
Sep 10, 202414.7714.9313.9013.9713.9736,900
Sep 9, 202414.2914.6314.0714.6314.6368,000
Sep 6, 202414.1914.2313.3214.0514.0545,400
Sep 5, 202414.3514.4413.6114.0314.0328,400
Sep 4, 202414.1814.2813.8714.2214.2228,000
Sep 3, 202414.5014.5013.9314.0314.0335,200
Aug 30, 202414.7614.8514.2214.5614.5642,200
Aug 29, 202414.2214.6714.1114.6714.6720,600
Aug 28, 202414.2114.4613.6013.9813.9833,100
Aug 27, 202414.7314.9414.1714.2614.2637,600
Aug 26, 202414.4514.7513.8914.7314.7370,600
Aug 23, 202414.3714.3713.7414.1014.1035,800
Aug 22, 202414.0614.4313.6414.1914.1919,900
Aug 21, 202414.1714.3313.7114.0614.0635,600
Aug 20, 202414.3614.3613.8914.1714.1743,900
Aug 19, 202413.2914.4413.2414.1514.15105,600
Aug 16, 202412.9013.2112.3013.2113.2164,000
Aug 15, 202412.4712.9912.2112.5412.5436,400
Aug 14, 202413.1913.2612.0912.1612.16101,400
Aug 13, 202413.0813.0811.6111.9411.9476,100
Aug 12, 202411.7512.2411.1012.0612.0663,600
Aug 9, 202410.9812.0010.8612.0012.0022,100
Aug 8, 202410.8311.2310.8311.1411.144,400
Aug 7, 202411.3511.3811.1711.3211.325,400
Aug 6, 202411.1811.3511.1111.3511.358,000
Aug 5, 202410.7411.1510.3611.1111.1143,100
Aug 2, 202411.9012.2811.5011.5011.5020,400
Aug 1, 202412.1512.3411.5711.9611.9611,300
Jul 31, 202412.1912.1911.9012.0112.019,100
Jul 30, 202411.5012.0811.5012.0012.008,600
Jul 29, 202412.2512.2511.5311.5411.5420,300
Jul 26, 202412.0412.4011.8912.0912.0919,700
Jul 25, 202411.6312.4911.6311.6911.699,500
Jul 24, 202412.2912.5911.7411.9811.9812,100
Jul 23, 202411.4112.3111.4112.0012.0030,200
Jul 22, 202412.0812.9711.5211.6411.6421,300
Jul 19, 202411.8412.4711.8412.0112.018,500
Jul 18, 202411.5912.7411.5912.0112.0122,500
Jul 17, 202412.1112.6211.9511.9511.9525,700
Jul 16, 202412.5612.7312.5012.5012.5010,800
Jul 15, 202413.1313.1312.5112.6012.6025,100
Jul 12, 202413.0213.0912.8512.9212.925,000
Jul 11, 202413.0313.1012.7012.7812.789,000
Jul 10, 202413.0013.2613.0013.1813.189,700
Jul 9, 202412.3513.0612.3213.0013.0017,500
Jul 8, 202412.1412.7711.6812.5712.5715,600
Jul 5, 202412.7712.9912.6512.8012.8021,200
Jul 3, 202412.5113.0012.5112.7012.7020,000
Jul 2, 202411.9912.9911.9912.9012.909,400
Jul 1, 202413.1113.3811.6712.1412.1423,100
Jun 28, 202413.1713.2412.6513.0613.0616,500
Jun 27, 202412.7712.7712.1812.5412.546,900
Jun 26, 202412.2013.1912.1612.7712.7712,300
Jun 25, 202412.9113.7412.1012.4912.4961,400
Jun 24, 202410.6812.9710.5412.8512.8552,300
Jun 21, 202410.6911.3710.1711.2311.2352,800
Jun 20, 202411.0111.1610.0810.6810.6836,200
Jun 18, 202410.3011.5010.3011.1711.1732,700
Jun 17, 202412.8513.649.7410.3010.3096,000
Jun 14, 202412.7813.2812.6513.0613.0613,700
Jun 13, 202412.6012.9912.5512.8912.897,300
Jun 12, 202412.9912.9912.6512.8912.895,100
Jun 11, 202413.1013.1012.6012.8512.8511,400
Jun 10, 202412.7813.3912.5912.7912.7925,800
Jun 7, 202413.2413.2712.5412.5912.597,800

Related Tickers

SOHU Sohu.com Limited
10.51
+0.48%
 
SKLZ Skillz Inc.
6.30
+0.16%
 
GRVY Gravity Co., Ltd.
63.05
-0.54%
 
EA Electronic Arts Inc.
149.57
+1.14%
 
NTES NetEase, Inc.
127.02
-1.25%
 
MYPS PLAYSTUDIOS, Inc.
1.4700
0.00%
 
3765.T GungHo Online Entertainment, Inc.
2,709.00
-1.15%
 
BLO.WA Bloober Team SA
29.30
0.00%
 
SQNNY Square Enix Holdings Co., Ltd.
29.50
0.00%
 
NEXOF NEXON Co., Ltd.
17.40
0.00%