DoubleDown Interactive Co Ltd NASDAQ:DDI Historical Prices

Below are the 344 trading days of historical prices for DDI.

# Exchange Symbol Date Open High Low Close
344 NASDAQ DDI Wed, Jan 18, 2023 10.53 10.53 9.70 10.20
343 NASDAQ DDI Tue, Jan 17, 2023 10.70 10.95 10.30 10.32
342 NASDAQ DDI Fri, Jan 13, 2023 9.02 10.65 9.00 9.92
341 NASDAQ DDI Thu, Jan 12, 2023 9.12 9.62 9.12 9.62
340 NASDAQ DDI Wed, Jan 11, 2023 8.70 9.55 8.64 9.48
339 NASDAQ DDI Tue, Jan 10, 2023 8.61 8.83 8.61 8.83
338 NASDAQ DDI Mon, Jan 9, 2023 8.50 8.50 8.30 8.50
337 NASDAQ DDI Fri, Jan 6, 2023 8.12 8.61 8.10 8.41
336 NASDAQ DDI Thu, Jan 5, 2023 8.70 8.94 8.26 8.30
335 NASDAQ DDI Wed, Jan 4, 2023 8.29 8.71 8.13 8.57
334 NASDAQ DDI Tue, Jan 3, 2023 8.51 8.74 8.18 8.18
333 NASDAQ DDI Fri, Dec 30, 2022 8.45 8.68 8.23 8.45
332 NASDAQ DDI Thu, Dec 29, 2022 8.96 9.12 8.00 8.29
331 NASDAQ DDI Wed, Dec 28, 2022 9.86 9.86 8.80 8.94
330 NASDAQ DDI Tue, Dec 27, 2022 9.10 9.33 9.10 9.33
329 NASDAQ DDI Fri, Dec 23, 2022 9.46 9.46 9.00 9.09
328 NASDAQ DDI Thu, Dec 22, 2022 9.10 9.55 9.10 9.55
327 NASDAQ DDI Wed, Dec 21, 2022 9.11 9.63 9.05 9.45
326 NASDAQ DDI Tue, Dec 20, 2022 9.46 9.46 9.35 9.40
325 NASDAQ DDI Mon, Dec 19, 2022 9.40 9.40 9.40 9.40
324 NASDAQ DDI Fri, Dec 16, 2022 9.50 9.50 8.74 9.49
323 NASDAQ DDI Thu, Dec 15, 2022 9.49 9.49 8.99 8.99
322 NASDAQ DDI Wed, Dec 14, 2022 9.16 9.50 9.15 9.20
321 NASDAQ DDI Tue, Dec 13, 2022 8.91 9.51 8.91 9.51
320 NASDAQ DDI Fri, Dec 9, 2022 9.15 9.49 9.15 9.37
319 NASDAQ DDI Thu, Dec 8, 2022 9.60 9.74 9.50 9.59
318 NASDAQ DDI Wed, Dec 7, 2022 9.70 9.95 9.00 9.45
317 NASDAQ DDI Tue, Dec 6, 2022 8.95 11.09 8.33 10.61
316 NASDAQ DDI Mon, Dec 5, 2022 8.49 8.80 8.44 8.70
315 NASDAQ DDI Fri, Dec 2, 2022 8.86 8.89 8.80 8.80
314 NASDAQ DDI Thu, Dec 1, 2022 8.81 9.12 8.27 9.00
313 NASDAQ DDI Wed, Nov 30, 2022 9.13 9.13 8.84 8.91
312 NASDAQ DDI Tue, Nov 29, 2022 8.50 9.00 8.50 8.90
311 NASDAQ DDI Mon, Nov 28, 2022 9.15 9.15 8.41 8.41
310 NASDAQ DDI Fri, Nov 25, 2022 8.58 8.58 8.44 8.44
309 NASDAQ DDI Wed, Nov 23, 2022 8.53 9.20 8.44 8.44
308 NASDAQ DDI Tue, Nov 22, 2022 8.80 9.19 8.50 8.70
307 NASDAQ DDI Mon, Nov 21, 2022 9.10 9.32 8.60 8.90
306 NASDAQ DDI Fri, Nov 18, 2022 9.33 9.37 9.22 9.22
305 NASDAQ DDI Thu, Nov 17, 2022 9.38 9.52 9.32 9.32
304 NASDAQ DDI Wed, Nov 16, 2022 9.90 10.00 9.35 9.36
303 NASDAQ DDI Tue, Nov 15, 2022 9.48 10.00 9.48 9.50
302 NASDAQ DDI Mon, Nov 14, 2022 9.47 9.60 9.45 9.45
301 NASDAQ DDI Fri, Nov 11, 2022 9.51 10.01 9.50 9.54
300 NASDAQ DDI Thu, Nov 10, 2022 9.55 9.66 9.41 9.41
299 NASDAQ DDI Wed, Nov 9, 2022 9.40 9.85 9.32 9.70
298 NASDAQ DDI Tue, Nov 8, 2022 9.94 9.94 9.39 9.64
297 NASDAQ DDI Mon, Nov 7, 2022 10.00 10.25 9.90 9.96
296 NASDAQ DDI Fri, Nov 4, 2022 10.01 10.74 9.80 10.10
295 NASDAQ DDI Thu, Nov 3, 2022 9.42 10.25 9.42 10.25
294 NASDAQ DDI Wed, Nov 2, 2022 9.35 9.85 9.30 9.62
293 NASDAQ DDI Tue, Nov 1, 2022 9.66 9.90 9.66 9.90
292 NASDAQ DDI Mon, Oct 31, 2022 9.58 9.58 9.58 9.58
291 NASDAQ DDI Fri, Oct 28, 2022 9.36 9.90 9.36 9.62
290 NASDAQ DDI Thu, Oct 27, 2022 9.89 10.02 9.60 9.65
289 NASDAQ DDI Wed, Oct 26, 2022 9.64 10.15 9.50 9.86
288 NASDAQ DDI Tue, Oct 25, 2022 9.71 9.91 9.20 9.75
287 NASDAQ DDI Fri, Oct 21, 2022 9.06 9.06 9.06 9.06
286 NASDAQ DDI Thu, Oct 20, 2022 9.50 9.65 9.14 9.29
285 NASDAQ DDI Wed, Oct 19, 2022 9.03 9.40 9.00 9.40
284 NASDAQ DDI Tue, Oct 18, 2022 9.59 9.90 9.21 9.21
283 NASDAQ DDI Mon, Oct 17, 2022 9.40 10.00 9.31 9.55
282 NASDAQ DDI Fri, Oct 14, 2022 9.46 9.62 8.98 9.19
281 NASDAQ DDI Thu, Oct 13, 2022 8.92 9.50 8.92 9.19
280 NASDAQ DDI Wed, Oct 12, 2022 9.05 9.10 8.85 8.85
279 NASDAQ DDI Tue, Oct 11, 2022 9.45 9.45 8.92 9.08
278 NASDAQ DDI Mon, Oct 10, 2022 9.29 9.29 9.00 9.15
277 NASDAQ DDI Fri, Oct 7, 2022 9.42 9.85 9.08 9.10
276 NASDAQ DDI Thu, Oct 6, 2022 9.35 9.50 9.35 9.50
275 NASDAQ DDI Wed, Oct 5, 2022 9.35 10.51 9.22 9.75
274 NASDAQ DDI Tue, Oct 4, 2022 9.06 9.82 8.77 9.11
273 NASDAQ DDI Mon, Oct 3, 2022 8.81 8.93 8.70 8.70
272 NASDAQ DDI Fri, Sep 30, 2022 8.34 9.23 8.34 9.23
271 NASDAQ DDI Thu, Sep 29, 2022 8.28 8.59 8.20 8.49
270 NASDAQ DDI Wed, Sep 28, 2022 8.38 8.47 8.38 8.47
269 NASDAQ DDI Tue, Sep 27, 2022 8.49 8.66 8.40 8.49
268 NASDAQ DDI Mon, Sep 26, 2022 9.10 9.10 8.53 8.65
267 NASDAQ DDI Fri, Sep 23, 2022 8.65 9.25 8.11 8.97
266 NASDAQ DDI Thu, Sep 22, 2022 9.90 9.93 8.74 9.02
265 NASDAQ DDI Wed, Sep 21, 2022 9.82 10.31 9.77 9.90
264 NASDAQ DDI Tue, Sep 20, 2022 10.09 10.10 9.65 10.02
263 NASDAQ DDI Mon, Sep 19, 2022 10.20 10.24 9.80 10.10
262 NASDAQ DDI Fri, Sep 16, 2022 10.00 10.00 10.00 10.00
261 NASDAQ DDI Thu, Sep 15, 2022 10.97 10.97 9.71 9.71
260 NASDAQ DDI Wed, Sep 14, 2022 10.08 10.39 9.90 10.19
259 NASDAQ DDI Tue, Sep 13, 2022 10.01 10.01 10.01 10.01
258 NASDAQ DDI Mon, Sep 12, 2022 10.18 10.18 9.91 10.10
257 NASDAQ DDI Fri, Sep 9, 2022 9.99 10.20 9.99 10.11
256 NASDAQ DDI Thu, Sep 8, 2022 10.21 10.21 10.21 10.21
255 NASDAQ DDI Wed, Sep 7, 2022 10.25 10.38 10.00 10.00
254 NASDAQ DDI Tue, Sep 6, 2022 10.01 10.38 10.00 10.38
253 NASDAQ DDI Fri, Sep 2, 2022 10.57 11.11 10.30 10.31
252 NASDAQ DDI Thu, Sep 1, 2022 10.34 11.59 9.90 10.71
251 NASDAQ DDI Wed, Aug 31, 2022 11.19 11.19 9.69 10.75
250 NASDAQ DDI Tue, Aug 30, 2022 9.80 10.91 9.70 10.76
249 NASDAQ DDI Mon, Aug 29, 2022 9.60 9.60 9.60 9.60
248 NASDAQ DDI Fri, Aug 26, 2022 9.50 9.58 9.45 9.58
247 NASDAQ DDI Thu, Aug 25, 2022 9.35 9.50 9.30 9.30
246 NASDAQ DDI Wed, Aug 24, 2022 10.04 10.04 9.20 9.20
245 NASDAQ DDI Tue, Aug 23, 2022 9.63 9.63 9.54 9.54
244 NASDAQ DDI Mon, Aug 22, 2022 9.18 9.40 9.18 9.23
243 NASDAQ DDI Fri, Aug 19, 2022 9.00 9.90 9.00 9.19
242 NASDAQ DDI Thu, Aug 18, 2022 9.40 9.90 9.00 9.90
241 NASDAQ DDI Wed, Aug 17, 2022 9.69 9.69 9.40 9.50
240 NASDAQ DDI Tue, Aug 16, 2022 9.47 10.13 9.41 9.41
239 NASDAQ DDI Mon, Aug 15, 2022 9.42 9.83 9.00 9.40
238 NASDAQ DDI Fri, Aug 12, 2022 8.91 9.75 8.45 9.72
237 NASDAQ DDI Thu, Aug 11, 2022 9.00 9.10 8.60 8.95
236 NASDAQ DDI Wed, Aug 10, 2022 10.15 10.15 8.31 9.50
235 NASDAQ DDI Tue, Aug 9, 2022 10.40 10.65 10.40 10.40
234 NASDAQ DDI Mon, Aug 8, 2022 10.70 11.00 10.30 10.54
233 NASDAQ DDI Fri, Aug 5, 2022 10.00 10.90 10.00 10.50
232 NASDAQ DDI Thu, Aug 4, 2022 10.10 11.07 10.10 10.50
231 NASDAQ DDI Wed, Aug 3, 2022 10.30 11.00 9.90 10.49
230 NASDAQ DDI Tue, Aug 2, 2022 10.00 10.20 9.66 9.96
229 NASDAQ DDI Mon, Aug 1, 2022 9.80 10.68 9.35 10.68
228 NASDAQ DDI Fri, Jul 29, 2022 9.56 9.99 9.55 9.80
227 NASDAQ DDI Thu, Jul 28, 2022 9.31 10.00 9.31 9.51
226 NASDAQ DDI Wed, Jul 27, 2022 9.15 9.60 9.15 9.50
225 NASDAQ DDI Tue, Jul 26, 2022 9.58 9.58 9.49 9.52
224 NASDAQ DDI Mon, Jul 25, 2022 9.62 9.80 9.50 9.55
223 NASDAQ DDI Fri, Jul 22, 2022 9.60 9.81 9.50 9.65
222 NASDAQ DDI Thu, Jul 21, 2022 9.66 9.66 9.36 9.60
221 NASDAQ DDI Wed, Jul 20, 2022 9.55 9.55 9.55 9.55
220 NASDAQ DDI Tue, Jul 19, 2022 9.61 9.62 9.14 9.21
219 NASDAQ DDI Mon, Jul 18, 2022 9.75 9.91 9.60 9.60
218 NASDAQ DDI Fri, Jul 15, 2022 10.00 10.00 9.60 9.72
217 NASDAQ DDI Thu, Jul 14, 2022 9.60 9.61 9.60 9.60
216 NASDAQ DDI Wed, Jul 13, 2022 9.70 9.70 9.51 9.60
215 NASDAQ DDI Tue, Jul 12, 2022 9.72 10.68 9.70 9.70
214 NASDAQ DDI Mon, Jul 11, 2022 9.99 9.99 9.50 9.50
213 NASDAQ DDI Fri, Jul 8, 2022 9.99 9.99 9.99 9.99
212 NASDAQ DDI Thu, Jul 7, 2022 10.08 10.08 9.70 9.70
211 NASDAQ DDI Wed, Jul 6, 2022 9.70 10.07 9.46 9.70
210 NASDAQ DDI Tue, Jul 5, 2022 9.91 10.23 9.82 9.82
209 NASDAQ DDI Fri, Jul 1, 2022 9.75 9.97 9.57 9.94
208 NASDAQ DDI Thu, Jun 30, 2022 9.90 9.90 9.66 9.66
207 NASDAQ DDI Wed, Jun 29, 2022 10.00 10.00 9.28 9.28
206 NASDAQ DDI Mon, Jun 27, 2022 9.83 10.61 9.70 9.79
205 NASDAQ DDI Thu, Jun 23, 2022 10.22 10.45 9.98 9.98
204 NASDAQ DDI Wed, Jun 22, 2022 9.52 9.82 9.44 9.70
203 NASDAQ DDI Tue, Jun 21, 2022 10.12 10.12 9.88 9.88
202 NASDAQ DDI Fri, Jun 17, 2022 10.26 10.91 9.75 9.75
201 NASDAQ DDI Thu, Jun 16, 2022 11.18 11.18 9.98 9.98
200 NASDAQ DDI Wed, Jun 15, 2022 11.00 11.20 10.62 10.63
199 NASDAQ DDI Tue, Jun 14, 2022 11.16 11.20 11.16 11.20
198 NASDAQ DDI Mon, Jun 13, 2022 11.65 11.65 10.04 10.99
197 NASDAQ DDI Fri, Jun 10, 2022 11.40 11.63 10.96 11.63
196 NASDAQ DDI Thu, Jun 9, 2022 11.44 11.44 11.44 11.44
195 NASDAQ DDI Wed, Jun 8, 2022 12.44 12.50 12.44 12.50
194 NASDAQ DDI Tue, Jun 7, 2022 12.24 12.30 12.05 12.05
193 NASDAQ DDI Mon, Jun 6, 2022 12.00 12.55 12.00 12.24
192 NASDAQ DDI Fri, Jun 3, 2022 11.26 12.59 11.26 12.10
191 NASDAQ DDI Thu, Jun 2, 2022 11.00 11.30 10.99 11.30
190 NASDAQ DDI Wed, Jun 1, 2022 11.50 11.50 10.90 11.01
189 NASDAQ DDI Tue, May 31, 2022 11.32 11.32 11.32 11.32
188 NASDAQ DDI Fri, May 27, 2022 10.89 11.50 10.70 11.49
187 NASDAQ DDI Thu, May 26, 2022 10.93 11.00 10.50 10.90
186 NASDAQ DDI Wed, May 25, 2022 11.01 11.01 11.00 11.00
185 NASDAQ DDI Tue, May 24, 2022 10.98 10.98 10.86 10.87
184 NASDAQ DDI Mon, May 23, 2022 10.75 11.24 10.75 11.00
183 NASDAQ DDI Fri, May 20, 2022 10.66 11.05 10.30 10.68
182 NASDAQ DDI Thu, May 19, 2022 11.01 11.07 10.63 10.78
181 NASDAQ DDI Wed, May 18, 2022 10.48 11.00 10.48 10.70
180 NASDAQ DDI Tue, May 17, 2022 10.00 11.59 9.62 10.76
179 NASDAQ DDI Mon, May 16, 2022 9.75 9.93 9.42 9.90
178 NASDAQ DDI Fri, May 13, 2022 9.92 10.00 9.74 9.90
177 NASDAQ DDI Thu, May 12, 2022 9.49 9.69 8.89 9.04
176 NASDAQ DDI Wed, May 11, 2022 10.25 10.38 8.75 8.75
175 NASDAQ DDI Tue, May 10, 2022 10.00 10.07 9.75 9.80
174 NASDAQ DDI Mon, May 9, 2022 10.52 10.60 9.50 10.00
173 NASDAQ DDI Fri, May 6, 2022 10.90 10.90 10.09 10.60
172 NASDAQ DDI Thu, May 5, 2022 10.80 11.16 10.80 10.90
171 NASDAQ DDI Wed, May 4, 2022 11.20 11.20 10.52 10.97
170 NASDAQ DDI Tue, May 3, 2022 10.80 11.25 10.56 10.89
169 NASDAQ DDI Mon, May 2, 2022 11.30 11.40 10.82 10.82
168 NASDAQ DDI Fri, Apr 29, 2022 11.08 11.55 11.02 11.03
167 NASDAQ DDI Thu, Apr 28, 2022 11.59 11.63 11.59 11.63
166 NASDAQ DDI Wed, Apr 27, 2022 11.20 11.36 11.00 11.00
165 NASDAQ DDI Tue, Apr 26, 2022 11.31 11.43 11.31 11.43
164 NASDAQ DDI Mon, Apr 25, 2022 11.16 11.40 11.00 11.40
163 NASDAQ DDI Fri, Apr 22, 2022 11.21 11.40 10.80 11.03
162 NASDAQ DDI Thu, Apr 21, 2022 11.30 11.51 10.95 10.95
161 NASDAQ DDI Wed, Apr 20, 2022 11.65 11.65 11.65 11.65
160 NASDAQ DDI Tue, Apr 19, 2022 11.70 12.11 11.45 11.50
159 NASDAQ DDI Mon, Apr 18, 2022 11.86 11.95 11.32 11.41
158 NASDAQ DDI Thu, Apr 14, 2022 11.50 12.14 11.50 12.14
157 NASDAQ DDI Wed, Apr 13, 2022 11.46 11.84 11.37 11.46
156 NASDAQ DDI Tue, Apr 12, 2022 12.21 12.35 11.33 11.33
155 NASDAQ DDI Mon, Apr 11, 2022 12.01 12.01 11.45 11.81
154 NASDAQ DDI Fri, Apr 8, 2022 11.65 12.09 11.65 12.00
153 NASDAQ DDI Thu, Apr 7, 2022 11.50 12.00 11.30 11.65
152 NASDAQ DDI Wed, Apr 6, 2022 11.74 11.80 11.50 11.50
151 NASDAQ DDI Tue, Apr 5, 2022 11.78 11.78 11.78 11.78
150 NASDAQ DDI Mon, Apr 4, 2022 12.04 12.15 11.70 11.89
149 NASDAQ DDI Fri, Apr 1, 2022 11.95 12.11 11.72 11.93
148 NASDAQ DDI Thu, Mar 31, 2022 11.79 12.00 11.61 11.86
147 NASDAQ DDI Wed, Mar 30, 2022 13.02 13.02 11.60 11.60
146 NASDAQ DDI Tue, Mar 29, 2022 12.50 12.78 11.94 11.95
145 NASDAQ DDI Mon, Mar 28, 2022 11.86 12.25 11.86 11.88
144 NASDAQ DDI Fri, Mar 25, 2022 12.70 12.90 11.56 11.91
143 NASDAQ DDI Thu, Mar 24, 2022 11.90 11.96 11.70 11.74
142 NASDAQ DDI Wed, Mar 23, 2022 12.11 12.50 11.60 11.60
141 NASDAQ DDI Tue, Mar 22, 2022 12.01 12.80 11.79 11.92
140 NASDAQ DDI Mon, Mar 21, 2022 12.02 12.29 11.76 11.99
139 NASDAQ DDI Fri, Mar 18, 2022 11.78 12.57 11.62 11.62
138 NASDAQ DDI Thu, Mar 17, 2022 11.74 12.48 11.50 11.50
137 NASDAQ DDI Wed, Mar 16, 2022 12.46 13.09 12.00 12.13
136 NASDAQ DDI Tue, Mar 15, 2022 12.24 12.42 11.92 12.18
135 NASDAQ DDI Mon, Mar 14, 2022 12.97 13.02 12.50 12.50
134 NASDAQ DDI Fri, Mar 11, 2022 12.58 12.94 12.50 12.50
133 NASDAQ DDI Thu, Mar 10, 2022 12.75 13.00 12.40 12.50
132 NASDAQ DDI Wed, Mar 9, 2022 13.02 13.03 12.50 12.50
131 NASDAQ DDI Tue, Mar 8, 2022 12.80 12.92 12.50 12.50
130 NASDAQ DDI Mon, Mar 7, 2022 12.60 13.39 12.52 12.52
129 NASDAQ DDI Fri, Mar 4, 2022 12.50 12.65 12.50 12.50
128 NASDAQ DDI Thu, Mar 3, 2022 12.51 12.90 12.50 12.50
127 NASDAQ DDI Wed, Mar 2, 2022 12.98 13.05 12.50 12.50
126 NASDAQ DDI Tue, Mar 1, 2022 13.21 13.21 12.76 12.97
125 NASDAQ DDI Mon, Feb 28, 2022 13.25 13.30 12.76 12.78
124 NASDAQ DDI Fri, Feb 25, 2022 13.05 13.20 12.75 12.76
123 NASDAQ DDI Thu, Feb 24, 2022 13.09 13.36 12.75 13.08
122 NASDAQ DDI Wed, Feb 23, 2022 13.10 13.13 12.65 12.75
121 NASDAQ DDI Tue, Feb 22, 2022 12.60 13.00 12.60 12.75
120 NASDAQ DDI Fri, Feb 18, 2022 12.84 12.84 12.52 12.77
119 NASDAQ DDI Thu, Feb 17, 2022 13.59 13.67 12.02 12.76
118 NASDAQ DDI Wed, Feb 16, 2022 13.40 13.71 13.40 13.41
117 NASDAQ DDI Tue, Feb 15, 2022 13.64 14.02 13.40 13.41
116 NASDAQ DDI Mon, Feb 14, 2022 13.80 13.90 13.74 13.74
115 NASDAQ DDI Fri, Feb 11, 2022 13.99 13.99 13.83 13.90
114 NASDAQ DDI Thu, Feb 10, 2022 13.99 14.25 13.80 13.91
113 NASDAQ DDI Wed, Feb 9, 2022 14.85 15.00 13.80 14.25
112 NASDAQ DDI Tue, Feb 8, 2022 13.91 15.25 13.90 15.05
111 NASDAQ DDI Mon, Feb 7, 2022 13.96 14.01 13.90 13.94
110 NASDAQ DDI Fri, Feb 4, 2022 14.04 14.07 14.04 14.05
109 NASDAQ DDI Thu, Feb 3, 2022 14.15 14.24 13.90 14.04
108 NASDAQ DDI Wed, Feb 2, 2022 14.23 14.25 14.02 14.25
107 NASDAQ DDI Tue, Feb 1, 2022 13.85 14.99 13.57 14.25
106 NASDAQ DDI Mon, Jan 31, 2022 13.87 14.00 13.00 13.89
105 NASDAQ DDI Fri, Jan 28, 2022 13.28 13.28 12.18 13.01
104 NASDAQ DDI Thu, Jan 27, 2022 13.12 13.66 12.56 12.90
103 NASDAQ DDI Wed, Jan 26, 2022 13.94 13.98 13.34 13.92
102 NASDAQ DDI Tue, Jan 25, 2022 12.65 13.92 12.65 13.71
101 NASDAQ DDI Mon, Jan 24, 2022 12.80 13.09 11.76 12.91
100 NASDAQ DDI Fri, Jan 21, 2022 14.04 14.20 12.51 12.55
99 NASDAQ DDI Thu, Jan 20, 2022 14.65 14.65 14.25 14.25
98 NASDAQ DDI Wed, Jan 19, 2022 14.69 14.69 14.65 14.65
97 NASDAQ DDI Tue, Jan 18, 2022 14.67 14.91 14.65 14.65
96 NASDAQ DDI Fri, Jan 14, 2022 14.74 15.64 14.65 15.64
95 NASDAQ DDI Thu, Jan 13, 2022 14.97 14.97 14.66 14.66
94 NASDAQ DDI Wed, Jan 12, 2022 14.80 14.82 14.75 14.75
93 NASDAQ DDI Tue, Jan 11, 2022 14.80 15.31 14.80 14.80
92 NASDAQ DDI Mon, Jan 10, 2022 14.95 15.02 14.81 14.81
91 NASDAQ DDI Fri, Jan 7, 2022 15.00 15.17 14.95 15.15
90 NASDAQ DDI Thu, Jan 6, 2022 15.11 15.11 14.95 15.02
89 NASDAQ DDI Wed, Jan 5, 2022 15.05 15.25 15.00 15.23
88 NASDAQ DDI Tue, Jan 4, 2022 15.36 15.36 15.00 15.10
87 NASDAQ DDI Mon, Jan 3, 2022 15.74 15.74 15.00 15.24
86 NASDAQ DDI Fri, Dec 31, 2021 15.60 15.86 14.72 15.50
85 NASDAQ DDI Thu, Dec 30, 2021 14.25 15.50 14.17 15.50
84 NASDAQ DDI Wed, Dec 29, 2021 14.68 14.68 14.15 14.27
83 NASDAQ DDI Tue, Dec 28, 2021 14.25 15.20 14.25 14.47
82 NASDAQ DDI Mon, Dec 27, 2021 14.36 14.45 14.20 14.24
81 NASDAQ DDI Thu, Dec 23, 2021 14.58 14.58 14.35 14.44
80 NASDAQ DDI Wed, Dec 22, 2021 14.55 14.97 14.40 14.40
79 NASDAQ DDI Tue, Dec 21, 2021 14.72 14.88 14.50 14.50
78 NASDAQ DDI Mon, Dec 20, 2021 14.75 14.93 14.55 14.55
77 NASDAQ DDI Fri, Dec 17, 2021 14.87 14.90 14.70 14.75
76 NASDAQ DDI Thu, Dec 16, 2021 14.79 15.21 14.75 15.01
75 NASDAQ DDI Wed, Dec 15, 2021 14.85 15.10 14.75 15.01
74 NASDAQ DDI Tue, Dec 14, 2021 15.14 15.14 14.85 14.90
73 NASDAQ DDI Mon, Dec 13, 2021 15.29 15.29 15.02 15.02
72 NASDAQ DDI Fri, Dec 10, 2021 15.32 15.32 15.15 15.20
71 NASDAQ DDI Thu, Dec 9, 2021 15.45 15.46 15.25 15.34
70 NASDAQ DDI Wed, Dec 8, 2021 15.50 15.50 15.35 15.45
69 NASDAQ DDI Tue, Dec 7, 2021 15.94 16.00 15.45 15.47
68 NASDAQ DDI Mon, Dec 6, 2021 15.75 15.99 15.50 15.99
67 NASDAQ DDI Fri, Dec 3, 2021 15.89 15.89 15.50 15.50
66 NASDAQ DDI Thu, Dec 2, 2021 15.99 15.99 15.51 15.77
65 NASDAQ DDI Wed, Dec 1, 2021 15.73 16.15 15.61 15.68
64 NASDAQ DDI Tue, Nov 30, 2021 15.64 15.86 15.51 15.73
63 NASDAQ DDI Mon, Nov 29, 2021 16.32 16.32 15.60 16.00
62 NASDAQ DDI Fri, Nov 26, 2021 15.70 15.98 15.60 15.61
61 NASDAQ DDI Wed, Nov 24, 2021 16.10 16.52 15.71 15.99
60 NASDAQ DDI Tue, Nov 23, 2021 15.92 16.56 15.75 15.75
59 NASDAQ DDI Mon, Nov 22, 2021 15.79 16.26 15.61 15.94
58 NASDAQ DDI Fri, Nov 19, 2021 16.48 16.48 15.13 16.18
57 NASDAQ DDI Thu, Nov 18, 2021 16.69 17.17 16.43 16.44
56 NASDAQ DDI Wed, Nov 17, 2021 16.33 17.06 16.33 16.97
55 NASDAQ DDI Tue, Nov 16, 2021 16.96 16.96 16.73 16.74
54 NASDAQ DDI Mon, Nov 15, 2021 16.94 17.30 16.65 17.06
53 NASDAQ DDI Fri, Nov 12, 2021 16.23 16.90 16.23 16.64
52 NASDAQ DDI Thu, Nov 11, 2021 16.00 16.43 16.00 16.25
51 NASDAQ DDI Wed, Nov 10, 2021 16.33 16.33 16.00 16.00
50 NASDAQ DDI Tue, Nov 9, 2021 16.47 16.47 16.00 16.02
49 NASDAQ DDI Mon, Nov 8, 2021 16.39 16.61 16.31 16.47
48 NASDAQ DDI Fri, Nov 5, 2021 16.51 16.51 16.11 16.23
47 NASDAQ DDI Thu, Nov 4, 2021 16.12 16.40 16.12 16.37
46 NASDAQ DDI Wed, Nov 3, 2021 16.14 16.46 16.00 16.45
45 NASDAQ DDI Tue, Nov 2, 2021 16.72 16.72 16.00 16.13
44 NASDAQ DDI Mon, Nov 1, 2021 16.37 16.79 16.37 16.79
43 NASDAQ DDI Fri, Oct 29, 2021 16.74 16.74 16.19 16.25
42 NASDAQ DDI Thu, Oct 28, 2021 16.27 16.86 16.17 16.35
41 NASDAQ DDI Wed, Oct 27, 2021 17.14 17.15 16.65 16.90
40 NASDAQ DDI Tue, Oct 26, 2021 17.10 17.50 17.10 17.32
39 NASDAQ DDI Mon, Oct 25, 2021 17.38 17.65 17.00 17.10
38 NASDAQ DDI Fri, Oct 22, 2021 16.50 17.40 16.50 17.39
37 NASDAQ DDI Thu, Oct 21, 2021 17.36 17.55 15.99 16.28
36 NASDAQ DDI Wed, Oct 20, 2021 17.61 17.61 17.12 17.35
35 NASDAQ DDI Tue, Oct 19, 2021 17.48 17.84 17.46 17.52
34 NASDAQ DDI Mon, Oct 18, 2021 17.55 17.55 17.47 17.50
33 NASDAQ DDI Fri, Oct 15, 2021 17.60 17.60 17.48 17.54
32 NASDAQ DDI Thu, Oct 14, 2021 17.62 17.62 17.47 17.60
31 NASDAQ DDI Wed, Oct 13, 2021 17.60 17.72 17.43 17.53
30 NASDAQ DDI Tue, Oct 12, 2021 17.52 17.63 17.50 17.50
29 NASDAQ DDI Mon, Oct 11, 2021 17.62 17.82 17.45 17.45
28 NASDAQ DDI Fri, Oct 8, 2021 17.72 17.72 17.43 17.62
27 NASDAQ DDI Thu, Oct 7, 2021 17.59 17.88 17.34 17.62
26 NASDAQ DDI Wed, Oct 6, 2021 17.67 17.84 17.32 17.46
25 NASDAQ DDI Tue, Oct 5, 2021 17.85 17.85 17.49 17.59
24 NASDAQ DDI Mon, Oct 4, 2021 17.76 17.76 17.03 17.52
23 NASDAQ DDI Fri, Oct 1, 2021 17.61 17.65 17.41 17.57
22 NASDAQ DDI Thu, Sep 30, 2021 17.70 17.78 17.50 17.61
21 NASDAQ DDI Wed, Sep 29, 2021 17.50 17.75 17.50 17.62
20 NASDAQ DDI Tue, Sep 28, 2021 17.49 17.76 17.32 17.62
19 NASDAQ DDI Mon, Sep 27, 2021 17.80 17.80 17.32 17.50
18 NASDAQ DDI Fri, Sep 24, 2021 17.36 17.78 17.36 17.53
17 NASDAQ DDI Thu, Sep 23, 2021 17.21 17.52 17.17 17.47
16 NASDAQ DDI Wed, Sep 22, 2021 17.15 17.30 17.15 17.16
15 NASDAQ DDI Tue, Sep 21, 2021 17.20 17.39 17.08 17.15
14 NASDAQ DDI Mon, Sep 20, 2021 17.62 17.62 17.10 17.16
13 NASDAQ DDI Fri, Sep 17, 2021 17.40 17.72 17.26 17.62
12 NASDAQ DDI Thu, Sep 16, 2021 17.56 17.70 17.20 17.30
11 NASDAQ DDI Wed, Sep 15, 2021 17.07 17.57 17.03 17.15
10 NASDAQ DDI Tue, Sep 14, 2021 17.25 17.88 17.02 17.02
9 NASDAQ DDI Mon, Sep 13, 2021 17.25 17.90 16.40 17.62
8 NASDAQ DDI Fri, Sep 10, 2021 15.70 16.21 15.51 16.10
7 NASDAQ DDI Thu, Sep 9, 2021 15.50 15.85 15.43 15.50
6 NASDAQ DDI Wed, Sep 8, 2021 16.10 16.32 15.40 15.50
5 NASDAQ DDI Tue, Sep 7, 2021 16.62 16.62 16.03 16.10
4 NASDAQ DDI Fri, Sep 3, 2021 16.65 16.65 16.05 16.15
3 NASDAQ DDI Thu, Sep 2, 2021 17.99 18.00 16.65 16.75
2 NASDAQ DDI Wed, Sep 1, 2021 17.75 18.45 17.55 17.87
1 NASDAQ DDI Tue, Aug 31, 2021 18.00 18.50 17.51 17.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024