DoubleDown Interactive Co., Ltd. (DDI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 13.76 | 14.42 | 13.56 | 13.92 | 13.92 | 39,764 |
| 10 Oct 2024 | 14.23 | 14.49 | 13.84 | 14.04 | 14.04 | 24,200 |
| 09 Oct 2024 | 14.51 | 15.00 | 14.15 | 14.15 | 14.15 | 64,100 |
| 08 Oct 2024 | 15.21 | 15.25 | 14.55 | 14.65 | 14.65 | 23,300 |
| 07 Oct 2024 | 15.20 | 15.49 | 14.87 | 15.16 | 15.16 | 33,900 |
| 04 Oct 2024 | 14.80 | 15.49 | 14.24 | 14.98 | 14.98 | 65,600 |
| 03 Oct 2024 | 14.30 | 15.08 | 14.10 | 15.00 | 15.00 | 35,300 |
| 02 Oct 2024 | 15.61 | 15.61 | 14.00 | 14.10 | 14.10 | 78,400 |
| 01 Oct 2024 | 16.57 | 16.68 | 15.17 | 15.70 | 15.70 | 54,300 |
| 30 Sept 2024 | 14.81 | 16.75 | 14.61 | 16.50 | 16.50 | 121,400 |
| 27 Sept 2024 | 14.22 | 14.90 | 14.22 | 14.75 | 14.75 | 55,100 |
| 26 Sept 2024 | 13.85 | 14.22 | 13.80 | 14.12 | 14.12 | 27,200 |
| 25 Sept 2024 | 13.89 | 13.98 | 13.71 | 13.80 | 13.80 | 26,100 |
| 24 Sept 2024 | 13.90 | 13.90 | 13.59 | 13.89 | 13.89 | 19,800 |
| 23 Sept 2024 | 13.45 | 13.87 | 13.45 | 13.51 | 13.51 | 26,900 |
| 20 Sept 2024 | 13.50 | 13.66 | 13.27 | 13.41 | 13.41 | 34,600 |
| 19 Sept 2024 | 13.90 | 14.00 | 13.25 | 13.46 | 13.46 | 23,500 |
| 18 Sept 2024 | 13.55 | 13.78 | 13.25 | 13.66 | 13.66 | 32,100 |
| 17 Sept 2024 | 13.53 | 13.93 | 13.25 | 13.35 | 13.35 | 39,100 |
| 16 Sept 2024 | 13.24 | 13.73 | 12.90 | 13.26 | 13.26 | 44,000 |
| 13 Sept 2024 | 12.88 | 13.43 | 12.75 | 13.11 | 13.11 | 36,500 |
| 12 Sept 2024 | 13.89 | 13.89 | 12.49 | 13.00 | 13.00 | 54,800 |
| 11 Sept 2024 | 13.86 | 14.25 | 13.57 | 13.57 | 13.57 | 16,400 |
| 10 Sept 2024 | 14.77 | 14.93 | 13.90 | 13.97 | 13.97 | 36,900 |
| 09 Sept 2024 | 14.29 | 14.63 | 14.07 | 14.63 | 14.63 | 68,000 |
| 06 Sept 2024 | 14.19 | 14.23 | 13.32 | 14.05 | 14.05 | 45,400 |
| 05 Sept 2024 | 14.35 | 14.44 | 13.61 | 14.03 | 14.03 | 28,400 |
| 04 Sept 2024 | 14.18 | 14.28 | 13.87 | 14.22 | 14.22 | 28,000 |
| 03 Sept 2024 | 14.50 | 14.50 | 13.93 | 14.03 | 14.03 | 35,200 |
| 30 Aug 2024 | 14.76 | 14.85 | 14.22 | 14.56 | 14.56 | 42,200 |
| 29 Aug 2024 | 14.22 | 14.67 | 14.11 | 14.67 | 14.67 | 20,600 |
| 28 Aug 2024 | 14.21 | 14.46 | 13.60 | 13.98 | 13.98 | 33,100 |
| 27 Aug 2024 | 14.73 | 14.94 | 14.17 | 14.26 | 14.26 | 37,600 |
| 26 Aug 2024 | 14.45 | 14.75 | 13.89 | 14.73 | 14.73 | 70,600 |
| 23 Aug 2024 | 14.37 | 14.37 | 13.74 | 14.10 | 14.10 | 35,800 |
| 22 Aug 2024 | 14.06 | 14.43 | 13.64 | 14.19 | 14.19 | 19,900 |
| 21 Aug 2024 | 14.17 | 14.33 | 13.71 | 14.06 | 14.06 | 35,600 |
| 20 Aug 2024 | 14.36 | 14.36 | 13.89 | 14.17 | 14.17 | 43,900 |
| 19 Aug 2024 | 13.29 | 14.44 | 13.24 | 14.15 | 14.15 | 105,600 |
| 16 Aug 2024 | 12.90 | 13.21 | 12.30 | 13.21 | 13.21 | 64,000 |
| 15 Aug 2024 | 12.47 | 12.99 | 12.21 | 12.54 | 12.54 | 36,400 |
| 14 Aug 2024 | 13.19 | 13.26 | 12.09 | 12.16 | 12.16 | 101,400 |
| 13 Aug 2024 | 13.08 | 13.08 | 11.61 | 11.94 | 11.94 | 76,100 |
| 12 Aug 2024 | 11.75 | 12.24 | 11.10 | 12.06 | 12.06 | 63,600 |
| 09 Aug 2024 | 10.98 | 12.00 | 10.86 | 12.00 | 12.00 | 22,100 |
| 08 Aug 2024 | 10.83 | 11.23 | 10.83 | 11.14 | 11.14 | 4,400 |
| 07 Aug 2024 | 11.35 | 11.38 | 11.17 | 11.32 | 11.32 | 5,400 |
| 06 Aug 2024 | 11.18 | 11.35 | 11.11 | 11.35 | 11.35 | 8,000 |
| 05 Aug 2024 | 10.74 | 11.15 | 10.36 | 11.11 | 11.11 | 43,100 |
| 02 Aug 2024 | 11.90 | 12.28 | 11.50 | 11.50 | 11.50 | 20,400 |
| 01 Aug 2024 | 12.15 | 12.34 | 11.57 | 11.96 | 11.96 | 11,300 |
| 31 July 2024 | 12.19 | 12.19 | 11.90 | 12.01 | 12.01 | 9,100 |
| 30 July 2024 | 11.50 | 12.08 | 11.50 | 12.00 | 12.00 | 8,600 |
| 29 July 2024 | 12.25 | 12.25 | 11.53 | 11.54 | 11.54 | 20,300 |
| 26 July 2024 | 12.04 | 12.40 | 11.89 | 12.09 | 12.09 | 19,700 |
| 25 July 2024 | 11.63 | 12.49 | 11.63 | 11.69 | 11.69 | 9,500 |
| 24 July 2024 | 12.29 | 12.59 | 11.74 | 11.98 | 11.98 | 12,100 |
| 23 July 2024 | 11.41 | 12.31 | 11.41 | 12.00 | 12.00 | 30,200 |
| 22 July 2024 | 12.08 | 12.97 | 11.52 | 11.64 | 11.64 | 21,300 |
| 19 July 2024 | 11.84 | 12.47 | 11.84 | 12.01 | 12.01 | 8,500 |
| 18 July 2024 | 11.59 | 12.74 | 11.59 | 12.01 | 12.01 | 22,500 |
| 17 July 2024 | 12.11 | 12.62 | 11.95 | 11.95 | 11.95 | 25,700 |
| 16 July 2024 | 12.56 | 12.73 | 12.50 | 12.50 | 12.50 | 10,800 |
| 15 July 2024 | 13.13 | 13.13 | 12.51 | 12.60 | 12.60 | 25,100 |
| 12 July 2024 | 13.02 | 13.09 | 12.85 | 12.92 | 12.92 | 5,000 |
| 11 July 2024 | 13.03 | 13.10 | 12.70 | 12.78 | 12.78 | 9,000 |
| 10 July 2024 | 13.00 | 13.26 | 13.00 | 13.18 | 13.18 | 9,700 |
| 09 July 2024 | 12.35 | 13.06 | 12.32 | 13.00 | 13.00 | 17,500 |
| 08 July 2024 | 12.14 | 12.77 | 11.68 | 12.57 | 12.57 | 15,600 |
| 05 July 2024 | 12.77 | 12.99 | 12.65 | 12.80 | 12.80 | 21,200 |
| 03 July 2024 | 12.51 | 13.00 | 12.51 | 12.70 | 12.70 | 20,000 |
| 02 July 2024 | 11.99 | 12.99 | 11.99 | 12.90 | 12.90 | 9,400 |
| 01 July 2024 | 13.11 | 13.38 | 11.67 | 12.14 | 12.14 | 23,100 |
| 28 June 2024 | 13.17 | 13.24 | 12.65 | 13.06 | 13.06 | 16,500 |
| 27 June 2024 | 12.77 | 12.77 | 12.18 | 12.54 | 12.54 | 6,900 |
| 26 June 2024 | 12.20 | 13.19 | 12.16 | 12.77 | 12.77 | 12,300 |
| 25 June 2024 | 12.91 | 13.74 | 12.10 | 12.49 | 12.49 | 61,400 |
| 24 June 2024 | 10.68 | 12.97 | 10.54 | 12.85 | 12.85 | 52,300 |
| 21 June 2024 | 10.69 | 11.37 | 10.17 | 11.23 | 11.23 | 52,800 |
| 20 June 2024 | 11.01 | 11.16 | 10.08 | 10.68 | 10.68 | 36,200 |
| 18 June 2024 | 10.30 | 11.50 | 10.30 | 11.17 | 11.17 | 32,700 |
| 17 June 2024 | 12.85 | 13.64 | 9.74 | 10.30 | 10.30 | 96,000 |
| 14 June 2024 | 12.78 | 13.28 | 12.65 | 13.06 | 13.06 | 13,700 |
| 13 June 2024 | 12.60 | 12.99 | 12.55 | 12.89 | 12.89 | 7,300 |
| 12 June 2024 | 12.99 | 12.99 | 12.65 | 12.89 | 12.89 | 5,100 |
| 11 June 2024 | 13.10 | 13.10 | 12.60 | 12.85 | 12.85 | 11,400 |
| 10 June 2024 | 12.78 | 13.39 | 12.59 | 12.79 | 12.79 | 25,800 |
| 07 June 2024 | 13.24 | 13.27 | 12.54 | 12.59 | 12.59 | 7,800 |
| 06 June 2024 | 13.10 | 13.76 | 12.93 | 13.28 | 13.28 | 22,100 |
| 05 June 2024 | 13.25 | 13.30 | 12.58 | 12.91 | 12.91 | 10,300 |
| 04 June 2024 | 13.76 | 13.76 | 12.89 | 13.27 | 13.27 | 15,500 |
| 03 June 2024 | 12.78 | 14.06 | 12.57 | 13.55 | 13.55 | 46,900 |
| 31 May 2024 | 14.12 | 14.40 | 11.69 | 12.00 | 12.00 | 149,900 |
| 30 May 2024 | 11.37 | 12.37 | 11.37 | 12.35 | 12.35 | 11,200 |
| 29 May 2024 | 12.05 | 12.55 | 11.47 | 11.47 | 11.47 | 4,600 |
| 28 May 2024 | 13.00 | 13.00 | 12.21 | 12.41 | 12.41 | 14,400 |
| 24 May 2024 | 11.96 | 13.00 | 11.96 | 13.00 | 13.00 | 10,300 |
| 23 May 2024 | 13.49 | 13.67 | 12.50 | 12.98 | 12.98 | 9,000 |
| 22 May 2024 | 13.00 | 13.44 | 12.43 | 12.99 | 12.99 | 28,600 |
| 21 May 2024 | 11.49 | 13.00 | 11.49 | 13.00 | 13.00 | 19,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.