ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.460 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 8.720 8.890 8.450 8.460 85,092 -0.34(-3.86%)
Jan 29, 2026 8.910 8.990 8.680 8.800 14,010 -0.06(-0.68%)
Jan 28, 2026 8.800 9.000 8.695 8.860 41,764 +0.08(+0.91%)
Jan 27, 2026 9.000 9.000 8.735 8.780 25,956 -0.20(-2.17%)
Jan 26, 2026 8.950 9.000 8.880 8.975 41,073 +0.07(+0.79%)
Jan 23, 2026 8.890 8.950 8.830 8.905 14,517 +0.02(+0.28%)
Jan 22, 2026 8.830 9.095 8.820 8.880 97,989 +0.05(+0.57%)
Jan 21, 2026 8.720 8.900 8.640 8.830 67,343 +0.11(+1.26%)
Jan 20, 2026 8.680 8.970 8.586 8.720 84,819 -0.08(-0.91%)
Jan 16, 2026 9.000 9.100 8.770 8.800 77,141 -0.10(-1.12%)
Jan 15, 2026 8.960 9.051 8.860 8.900 36,704 -0.06(-0.67%)
Jan 14, 2026 9.090 9.090 8.810 8.960 26,814 -0.13(-1.43%)
Jan 13, 2026 9.130 9.175 9.015 9.090 59,813 +0.00(+0.06%)
Jan 12, 2026 8.970 9.185 8.850 9.085 102,139 +0.08(+0.83%)
Jan 09, 2026 8.850 9.040 8.850 9.010 76,541 +0.13(+1.52%)
Jan 08, 2026 8.730 8.990 8.730 8.875 14,485 +0.12(+1.43%)
Jan 07, 2026 9.000 9.010 8.750 8.750 80,660 -0.17(-1.91%)
Jan 06, 2026 9.060 9.100 8.900 8.920 73,824 -0.09(-1.00%)
Jan 05, 2026 8.850 9.100 8.850 9.010 106,215 +0.24(+2.74%)
Jan 02, 2026 8.660 8.950 8.615 8.770 129,127 +0.14(+1.62%)
Dec 31, 2025 8.620 8.730 8.550 8.630 42,115 -0.04(-0.46%)
Dec 30, 2025 8.790 8.900 8.670 8.670 52,213 -0.18(-2.03%)
Dec 29, 2025 8.650 8.950 8.615 8.850 132,591 +0.26(+3.03%)
Dec 26, 2025 8.370 8.600 8.370 8.590 42,311 +0.27(+3.25%)
Dec 24, 2025 8.440 8.500 8.310 8.320 84,203 -0.14(-1.65%)
Dec 23, 2025 8.420 8.560 8.285 8.460 63,712 +0.13(+1.56%)
Dec 22, 2025 8.670 8.670 8.270 8.330 177,377 -0.26(-3.03%)
Dec 19, 2025 8.600 8.600 8.280 8.590 187,348 +0.09(+1.06%)
Dec 18, 2025 8.470 8.600 8.460 8.500 138,809 +0.25(+3.03%)
Dec 17, 2025 8.520 8.520 8.100 8.250 567,133 -0.56(-6.36%)
Dec 16, 2025 8.910 9.000 8.700 8.810 25,834 +0.00(+0.00%)
Dec 15, 2025 9.050 9.140 8.745 8.810 29,617 -0.24(-2.65%)
Dec 12, 2025 9.150 9.190 9.040 9.050 18,546 -0.03(-0.33%)
Dec 11, 2025 9.230 9.325 9.020 9.080 24,545 -0.22(-2.37%)
Dec 10, 2025 9.240 9.375 9.240 9.300 13,884 -0.02(-0.21%)
Dec 09, 2025 9.350 9.420 9.300 9.320 24,534 -0.03(-0.32%)
Dec 08, 2025 9.170 9.430 9.170 9.350 21,102 +0.13(+1.47%)
Dec 05, 2025 9.240 9.256 9.153 9.215 20,506 -0.03(-0.27%)
Dec 04, 2025 9.120 9.300 9.120 9.240 21,194 +0.10(+1.09%)
Dec 03, 2025 9.220 9.250 9.130 9.140 14,782 -0.08(-0.87%)
Dec 02, 2025 9.210 9.320 9.101 9.220 20,503 +0.11(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.