DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)

11.75
+0.05 (0.43%)
NASDAQ· Last Trade: Jun 1st, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202611.7611.8511.6711.70166,85511.70
5/28/202611.8411.8811.6511.74207,98011.74
5/27/202611.6911.8911.6911.8641,52811.86
5/26/202611.9712.0111.7711.8850,30411.88
5/22/202612.1212.1411.8311.97172,47211.97
5/21/202612.1812.3512.1112.1197,36012.11
5/20/202612.0512.3112.0512.14114,75112.14
5/19/202612.2512.2512.0612.1251,20812.12
5/18/202612.1712.3312.0512.25161,50912.25
5/15/202611.8012.1011.7512.00125,03812.00
5/14/202611.7311.9011.5511.7456,60611.74
5/13/202611.8911.9011.5711.80391,47011.80
5/12/202611.6011.7111.5011.55135,69711.55
5/11/202611.5711.7111.2911.64254,73311.64
5/08/202611.3011.7111.2611.60498,82011.60
5/07/202611.0011.1410.9411.12209,04411.12
5/06/202610.9510.9810.9110.95223,13010.95
5/05/202611.0611.0610.8810.95256,54810.95
5/04/202610.9811.0710.8111.00219,13311.00
5/01/202610.8910.9910.8710.99171,78810.99
4/30/202610.8510.9410.8010.89141,78410.89
4/29/202610.9010.9610.7510.90411,80410.90
4/28/202610.7511.0810.7110.991,372,84610.99
4/27/20269.649.859.089.19394,9909.19
4/24/20268.939.098.938.95228,3528.95
4/23/20268.969.048.758.7984,0188.79
4/22/20268.919.008.668.7831,2738.78
4/21/20268.968.968.778.8315,0468.83
4/20/20268.718.988.628.8841,6208.88
4/17/20268.889.068.678.7256,2108.72
4/16/20268.838.898.768.8217,2448.82
4/15/20268.908.908.828.8310,4858.83
4/14/20268.908.988.798.8321,3498.83
4/13/20268.678.928.678.8926,5968.89
4/10/20268.848.848.558.6116,8848.61
4/09/20268.888.978.678.7720,8238.77
4/08/20269.059.108.888.9415,6238.94
4/07/20268.919.028.718.9555,2068.95
4/06/20268.909.038.618.9190,1818.91
4/02/20268.788.928.708.8829,8008.88
4/01/20268.528.838.498.7853,5178.78
3/31/20268.498.558.298.4524,9368.45
3/30/20268.488.578.328.4536,9158.45
3/27/20268.668.698.418.4769,1858.47
3/26/20268.608.748.578.7013,1218.70
3/25/20268.408.638.408.5712,7718.57
3/24/20268.698.698.358.3734,8478.37
3/23/20268.518.608.388.5011,8468.50
3/20/20268.508.578.298.3646,5238.36
3/19/20268.658.688.498.4920,3538.49
3/18/20268.798.858.658.6624,6288.66
3/17/20268.669.058.648.7921,1608.79
3/16/20268.778.898.438.54107,7418.54
3/13/20268.858.858.698.7727,5128.77
3/12/20268.739.258.688.8536,1728.85
3/11/20268.999.358.888.9737,3268.97
3/10/20268.889.148.758.9652,2988.96
3/09/20268.878.918.578.8754,7438.87
3/06/20269.259.258.938.9639,8278.96
3/05/20269.189.339.059.2890,9109.28
3/04/20269.049.268.849.1462,5739.14
3/03/20269.079.128.849.04118,8539.04
3/02/20269.089.208.879.1766,9389.17