home / stock / ddog / ddog quote
Last: | $ |
---|---|
Change Percent: | 4.60% |
Open: | $48.25 |
Close: | $50.01 |
High: | $50.12 |
Low: | $48.05 |
Volume: | 2,194,401 |
Last Trade Date Time: | 02/12/2020 04:43:41 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $48.25 | $50.01 | $50.12 | $48.05 | 2,194,401 | 02-12-2020 |
$ | $48.62 | $47.81 | $49.42 | $47.34 | 1,881,284 | 02-11-2020 |
$ | $47.52 | $47.95 | $49.00 | $47.50 | 1,536,532 | 02-10-2020 |
$ | $46.50 | $47.18 | $47.98 | $46.15 | 1,764,490 | 02-07-2020 |
$ | $45.75 | $46.05 | $46.30 | $44.101 | 1,080,754 | 02-06-2020 |
$ | $48.88 | $45.73 | $49.0762 | $43.77 | 2,452,049 | 02-05-2020 |
$ | $46.21 | $47.60 | $48.49 | $45.73 | 1,771,782 | 02-04-2020 |
$ | $46.62 | $45.26 | $47.48 | $43.51 | 2,273,830 | 02-03-2020 |
$ | $47.13 | $46.21 | $47.26 | $45.7387 | 1,708,674 | 01-31-2020 |
$ | $43.49 | $47.04 | $47.20 | $43.0811 | 2,817,365 | 01-30-2020 |
$ | $42.90 | $43.92 | $44.99 | $42.16 | 2,815,976 | 01-29-2020 |
$ | $41.58 | $42.16 | $42.21 | $40.58 | 1,229,085 | 01-28-2020 |
$ | $40.00 | $41.255 | $41.33 | $39.25 | 2,053,065 | 01-27-2020 |
$ | $43.49 | $42.05 | $44.03 | $40.81 | 2,568,061 | 01-24-2020 |
$ | $42.33 | $42.81 | $43.25 | $40.93 | 1,793,907 | 01-23-2020 |
$ | $41.48 | $42.24 | $42.67 | $41.2552 | 1,161,561 | 01-22-2020 |
$ | $41.18 | $41.13 | $42.2749 | $40.47 | 2,184,947 | 01-21-2020 |
$ | $41.20 | $41.19 | $41.72 | $40.61 | 1,377,612 | 01-20-2020 |
$ | $41.20 | $41.19 | $41.72 | $40.61 | 1,362,968 | 01-17-2020 |
$ | $40.74 | $40.61 | $41.7772 | $39.96 | 2,017,764 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
2024-06-27 10:45:04 ET Aurora Innovation Inc (AUR) AUR is trading UP for the last 5 days, and it at trading at $2.79 with volume of 1,962,658 and a one day change of $0.15 (5.67%). Aurora Innovation Inc has a 52-week low of 1.30 and a 52-week high of $4.81. The business's 50-day mov...
2024-06-27 05:45:00 ET The S&P 500 set a new record high in December 2023, cementing the bull market that began when the index bottomed 14 months before. It continues to climb, and a series of tailwinds could give this bull market legs for years to come. They include strong earn...
Datadog Introduces Unified OpenTelemetry Collector and Agent Experience PR Newswire New capability provides Datadog customers access to Datadog's comprehensive observability platform, while benefiting from OpenTelemetry's standards-based instrumentation NEW YORK , ...