Indicators

Datadog Inc Cl A (NQ: DDOG )

124.82 +2.70 (+2.21%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.27	94.39	91.04	91.05	1,654,488	-1.26(-1.36%)
May 27, 2021	90.14	92.35	88.21	92.31	3,993,752	+0.88(+0.96%)
May 26, 2021	90.65	93.94	90.29	91.43	2,308,577	+1.85(+2.07%)
May 25, 2021	89.90	90.64	88.41	89.58	2,071,609	-0.18(-0.20%)
May 24, 2021	89.50	90.73	88.71	89.76	2,728,717	+0.81(+0.91%)
May 21, 2021	90.21	90.89	87.55	88.95	3,787,456	+0.83(+0.94%)
May 20, 2021	84.75	88.72	84.28	88.12	4,047,095	+4.45(+5.32%)
May 19, 2021	80.79	85.46	80.02	83.67	4,235,859	+0.56(+0.67%)
May 18, 2021	81.71	84.08	80.89	83.11	4,149,328	+2.08(+2.57%)
May 17, 2021	80.08	82.66	78.51	81.03	5,421,925	-1.48(-1.79%)
May 14, 2021	78.14	82.82	76.80	82.51	4,467,128	+5.12(+6.62%)
May 13, 2021	77.97	80.43	76.15	77.39	4,129,609	+0.55(+0.72%)
May 12, 2021	77.67	77.94	75.29	76.84	2,863,112	-1.78(-2.26%)
May 11, 2021	73.79	79.10	73.04	78.62	4,305,143	+1.76(+2.28%)
May 10, 2021	76.50	77.45	74.37	76.86	3,525,845	-0.43(-0.55%)
May 07, 2021	79.34	79.78	75.85	77.29	6,992,038	+5.93(+8.31%)
May 06, 2021	75.68	75.68	69.73	71.36	6,746,601	-5.38(-7.01%)
May 05, 2021	78.91	79.24	76.11	76.74	1,847,478	-1.12(-1.44%)
May 04, 2021	79.04	79.91	76.12	77.86	3,244,469	-2.31(-2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.