DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
14.12
+0.32 (2.32%)
At close: Sep 26, 2024, 4:00 PM
14.43
+0.31 (2.20%)
After-hours: Sep 26, 2024, 5:42 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 13.85 | 14.22 | 13.80 | 14.12 | 14.12 | 2.32% | 26,866 |
| Sep 25, 2024 | 13.89 | 13.98 | 13.71 | 13.80 | 13.80 | -0.65% | 26,124 |
| Sep 24, 2024 | 13.90 | 13.90 | 13.59 | 13.89 | 13.89 | 2.81% | 19,841 |
| Sep 23, 2024 | 13.45 | 13.87 | 13.45 | 13.51 | 13.51 | 0.75% | 26,903 |
| Sep 20, 2024 | 13.50 | 13.66 | 13.27 | 13.41 | 13.41 | -0.37% | 34,618 |
| Sep 19, 2024 | 13.90 | 14.00 | 13.25 | 13.46 | 13.46 | -1.45% | 23,516 |
| Sep 18, 2024 | 13.55 | 13.78 | 13.25 | 13.66 | 13.66 | 2.31% | 32,140 |
| Sep 17, 2024 | 13.53 | 13.93 | 13.25 | 13.35 | 13.35 | 0.72% | 39,085 |
| Sep 16, 2024 | 13.24 | 13.73 | 12.90 | 13.26 | 13.26 | 1.11% | 43,987 |
| Sep 13, 2024 | 12.88 | 13.43 | 12.75 | 13.11 | 13.11 | 0.85% | 36,458 |
| Sep 12, 2024 | 13.89 | 13.89 | 12.49 | 13.00 | 13.00 | -4.20% | 54,788 |
| Sep 11, 2024 | 13.86 | 14.25 | 13.57 | 13.57 | 13.57 | -2.86% | 16,403 |
| Sep 10, 2024 | 14.77 | 14.93 | 13.90 | 13.97 | 13.97 | -4.51% | 36,911 |
| Sep 9, 2024 | 14.29 | 14.63 | 14.07 | 14.63 | 14.63 | 4.13% | 68,088 |
| Sep 6, 2024 | 14.19 | 14.23 | 13.32 | 14.05 | 14.05 | 0.14% | 45,395 |
| Sep 5, 2024 | 14.35 | 14.44 | 13.61 | 14.03 | 14.03 | -1.34% | 28,355 |
| Sep 4, 2024 | 14.18 | 14.28 | 13.87 | 14.22 | 14.22 | 1.35% | 28,037 |
| Sep 3, 2024 | 14.50 | 14.50 | 13.93 | 14.03 | 14.03 | -3.64% | 35,274 |
| Aug 30, 2024 | 14.76 | 14.85 | 14.22 | 14.56 | 14.56 | -0.75% | 42,215 |
| Aug 29, 2024 | 14.22 | 14.67 | 14.11 | 14.67 | 14.67 | 4.94% | 20,552 |
| Aug 28, 2024 | 14.21 | 14.46 | 13.60 | 13.98 | 13.98 | -1.93% | 33,113 |
| Aug 27, 2024 | 14.73 | 14.94 | 14.17 | 14.26 | 14.26 | -3.22% | 37,599 |
| Aug 26, 2024 | 14.45 | 14.75 | 13.89 | 14.73 | 14.73 | 4.47% | 70,637 |
| Aug 23, 2024 | 14.37 | 14.37 | 13.74 | 14.10 | 14.10 | -0.63% | 35,843 |
| Aug 22, 2024 | 14.06 | 14.43 | 13.64 | 14.19 | 14.19 | 0.89% | 19,930 |
| Aug 21, 2024 | 14.17 | 14.33 | 13.71 | 14.07 | 14.07 | -0.74% | 35,561 |
| Aug 20, 2024 | 14.36 | 14.36 | 13.89 | 14.17 | 14.17 | 0.14% | 43,880 |
| Aug 19, 2024 | 13.29 | 14.44 | 13.24 | 14.15 | 14.15 | 7.12% | 105,588 |
| Aug 16, 2024 | 12.90 | 13.21 | 12.30 | 13.21 | 13.21 | 5.34% | 64,140 |
| Aug 15, 2024 | 12.47 | 12.99 | 12.21 | 12.54 | 12.54 | 3.12% | 36,409 |
| Aug 14, 2024 | 13.19 | 13.26 | 12.09 | 12.16 | 12.16 | 1.84% | 101,416 |
| Aug 13, 2024 | 13.08 | 13.08 | 11.61 | 11.94 | 11.94 | -1.00% | 76,057 |
| Aug 12, 2024 | 11.75 | 12.24 | 11.10 | 12.06 | 12.06 | 0.50% | 63,601 |
| Aug 9, 2024 | 10.98 | 12.00 | 10.86 | 12.00 | 12.00 | 7.72% | 22,099 |
| Aug 8, 2024 | 10.83 | 11.23 | 10.83 | 11.14 | 11.14 | -1.59% | 4,387 |
| Aug 7, 2024 | 11.35 | 11.38 | 11.17 | 11.32 | 11.32 | -0.26% | 5,391 |
| Aug 6, 2024 | 11.18 | 11.35 | 11.11 | 11.35 | 11.35 | 2.16% | 8,028 |
| Aug 5, 2024 | 10.74 | 11.15 | 10.36 | 11.11 | 11.11 | -3.39% | 43,092 |
| Aug 2, 2024 | 11.90 | 12.28 | 11.50 | 11.50 | 11.50 | -3.85% | 20,377 |
| Aug 1, 2024 | 12.15 | 12.34 | 11.57 | 11.96 | 11.96 | -0.42% | 11,276 |
| Jul 31, 2024 | 12.19 | 12.19 | 11.90 | 12.01 | 12.01 | 0.08% | 9,068 |
| Jul 30, 2024 | 11.50 | 12.08 | 11.50 | 12.00 | 12.00 | 3.99% | 8,611 |
| Jul 29, 2024 | 12.25 | 12.25 | 11.53 | 11.54 | 11.54 | -4.55% | 20,250 |
| Jul 26, 2024 | 12.04 | 12.40 | 11.89 | 12.09 | 12.09 | 3.47% | 19,735 |
| Jul 25, 2024 | 11.63 | 12.49 | 11.63 | 11.69 | 11.69 | -2.50% | 9,483 |
| Jul 24, 2024 | 12.29 | 12.59 | 11.74 | 11.99 | 11.99 | -0.13% | 12,080 |
| Jul 23, 2024 | 11.41 | 12.31 | 11.41 | 12.00 | 12.00 | 3.09% | 30,201 |
| Jul 22, 2024 | 12.08 | 12.97 | 11.52 | 11.64 | 11.64 | -3.08% | 21,332 |
| Jul 19, 2024 | 11.84 | 12.47 | 11.84 | 12.01 | 12.01 | - | 8,531 |
| Jul 18, 2024 | 11.59 | 12.74 | 11.59 | 12.01 | 12.01 | 0.50% | 22,540 |
| Jul 17, 2024 | 12.11 | 12.62 | 11.95 | 11.95 | 11.95 | -4.40% | 25,696 |
| Jul 16, 2024 | 12.56 | 12.73 | 12.50 | 12.50 | 12.50 | -0.79% | 10,753 |
| Jul 15, 2024 | 13.13 | 13.13 | 12.51 | 12.60 | 12.60 | -2.48% | 25,135 |
| Jul 12, 2024 | 13.03 | 13.09 | 12.85 | 12.92 | 12.92 | 1.10% | 5,016 |
| Jul 11, 2024 | 13.03 | 13.10 | 12.70 | 12.78 | 12.78 | -3.03% | 8,981 |
| Jul 10, 2024 | 13.00 | 13.26 | 13.00 | 13.18 | 13.18 | 1.38% | 9,732 |
| Jul 9, 2024 | 12.35 | 13.07 | 12.32 | 13.00 | 13.00 | 3.38% | 17,462 |
| Jul 8, 2024 | 12.14 | 12.77 | 11.68 | 12.58 | 12.58 | -1.76% | 15,620 |
| Jul 5, 2024 | 12.77 | 12.99 | 12.65 | 12.80 | 12.80 | 0.79% | 21,176 |
| Jul 3, 2024 | 12.51 | 13.00 | 12.51 | 12.70 | 12.70 | -1.51% | 19,996 |
| Jul 2, 2024 | 11.99 | 13.00 | 11.99 | 12.90 | 12.90 | 6.22% | 9,435 |
| Jul 1, 2024 | 13.11 | 13.38 | 11.67 | 12.14 | 12.14 | -7.01% | 23,104 |
| Jun 28, 2024 | 13.17 | 13.24 | 12.65 | 13.06 | 13.06 | 4.11% | 16,510 |
| Jun 27, 2024 | 12.77 | 12.77 | 12.18 | 12.54 | 12.54 | -1.76% | 6,914 |
| Jun 26, 2024 | 12.20 | 13.19 | 12.16 | 12.77 | 12.77 | 2.20% | 12,292 |
| Jun 25, 2024 | 12.91 | 13.74 | 12.10 | 12.49 | 12.49 | -2.80% | 61,385 |
| Jun 24, 2024 | 10.68 | 12.97 | 10.54 | 12.85 | 12.85 | 14.47% | 52,288 |
| Jun 21, 2024 | 10.69 | 11.37 | 10.17 | 11.23 | 11.23 | 5.11% | 52,794 |
| Jun 20, 2024 | 11.01 | 11.16 | 10.08 | 10.68 | 10.68 | -4.39% | 36,171 |
| Jun 18, 2024 | 10.30 | 11.50 | 10.30 | 11.17 | 11.17 | 8.45% | 32,650 |
| Jun 17, 2024 | 12.85 | 13.64 | 9.74 | 10.30 | 10.30 | -21.10% | 96,082 |
| Jun 14, 2024 | 12.78 | 13.28 | 12.65 | 13.06 | 13.06 | 1.28% | 13,657 |
| Jun 13, 2024 | 12.60 | 12.99 | 12.55 | 12.89 | 12.89 | - | 7,289 |
| Jun 12, 2024 | 12.99 | 12.99 | 12.65 | 12.89 | 12.89 | 0.27% | 5,126 |
| Jun 11, 2024 | 13.10 | 13.10 | 12.60 | 12.86 | 12.86 | 0.51% | 11,414 |
| Jun 10, 2024 | 12.78 | 13.39 | 12.59 | 12.79 | 12.79 | 1.59% | 25,792 |
| Jun 7, 2024 | 13.24 | 13.27 | 12.54 | 12.59 | 12.59 | -5.20% | 7,878 |
| Jun 6, 2024 | 13.10 | 13.76 | 12.93 | 13.28 | 13.28 | 2.87% | 22,050 |
| Jun 5, 2024 | 13.25 | 13.30 | 12.58 | 12.91 | 12.91 | -2.71% | 10,331 |
| Jun 4, 2024 | 13.76 | 13.76 | 12.89 | 13.27 | 13.27 | -2.07% | 15,507 |
| Jun 3, 2024 | 12.78 | 14.06 | 12.57 | 13.55 | 13.55 | 12.92% | 46,925 |
| May 31, 2024 | 14.12 | 14.40 | 11.69 | 12.00 | 12.00 | -2.83% | 149,861 |
| May 30, 2024 | 11.37 | 12.37 | 11.37 | 12.35 | 12.35 | 7.67% | 11,161 |
| May 29, 2024 | 12.05 | 12.55 | 11.47 | 11.47 | 11.47 | -7.57% | 4,601 |
| May 28, 2024 | 13.00 | 13.00 | 12.21 | 12.41 | 12.41 | -4.54% | 14,419 |
| May 24, 2024 | 11.96 | 13.00 | 11.96 | 13.00 | 13.00 | 0.15% | 10,328 |
| May 23, 2024 | 13.49 | 13.67 | 12.50 | 12.98 | 12.98 | -0.09% | 8,958 |
| May 22, 2024 | 13.00 | 13.44 | 12.43 | 12.99 | 12.99 | -0.06% | 28,579 |
| May 21, 2024 | 11.49 | 13.00 | 11.49 | 13.00 | 13.00 | 11.83% | 19,199 |
| May 20, 2024 | 11.97 | 12.00 | 11.46 | 11.63 | 11.63 | -2.72% | 14,279 |
| May 17, 2024 | 11.70 | 11.95 | 11.69 | 11.95 | 11.95 | 1.32% | 6,371 |
| May 16, 2024 | 10.95 | 12.18 | 10.95 | 11.79 | 11.79 | 6.44% | 28,341 |
| May 15, 2024 | 10.70 | 12.17 | 10.70 | 11.08 | 11.08 | 3.65% | 13,026 |
| May 14, 2024 | 12.31 | 12.32 | 10.19 | 10.69 | 10.69 | -14.00% | 60,713 |
| May 13, 2024 | 12.50 | 12.73 | 11.92 | 12.43 | 12.43 | -0.56% | 20,824 |
| May 10, 2024 | 12.58 | 12.75 | 12.25 | 12.50 | 12.50 | 4.38% | 35,015 |
| May 9, 2024 | 11.22 | 12.10 | 11.22 | 11.98 | 11.98 | 9.26% | 21,938 |
| May 8, 2024 | 11.01 | 11.01 | 10.61 | 10.96 | 10.96 | 3.10% | 10,227 |
| May 7, 2024 | 10.37 | 10.77 | 10.07 | 10.63 | 10.63 | -0.37% | 8,903 |
| May 6, 2024 | 10.62 | 11.09 | 10.38 | 10.67 | 10.67 | 0.47% | 10,162 |