Financial News

Datadog Inc Cl A (NQ: DDOG )

129.51 -1.61 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 131.77 132.78 129.13 129.51 3,498,401 -1.61(-1.23%)
Feb 22, 2024 130.20 132.52 129.76 131.12 4,298,321 +5.28(+4.20%)
Feb 21, 2024 124.81 126.65 123.43 125.84 3,498,814 -1.82(-1.43%)
Feb 20, 2024 128.00 129.05 125.10 127.66 3,730,428 -2.08(-1.60%)
Feb 16, 2024 131.98 132.48 128.44 129.74 4,977,650 -2.10(-1.59%)
Feb 15, 2024 136.36 137.45 131.32 131.84 6,135,904 -4.31(-3.17%)
Feb 14, 2024 134.79 137.93 133.41 136.15 8,110,657 +4.47(+3.39%)
Feb 13, 2024 126.50 138.61 123.50 131.68 15,673,107 -3.17(-2.35%)
Feb 12, 2024 135.13 137.10 133.31 134.85 9,458,762 -0.06(-0.04%)
Feb 09, 2024 135.81 137.85 134.68 134.91 6,683,396 +3.46(+2.63%)
Feb 08, 2024 128.08 133.24 127.87 131.45 4,365,104 +0.83(+0.64%)
Feb 07, 2024 131.30 132.87 130.16 130.62 3,694,665 +1.44(+1.11%)
Feb 06, 2024 132.08 132.78 126.85 129.18 3,692,375 -1.96(-1.49%)
Feb 05, 2024 135.14 137.93 129.80 131.14 4,087,016 -3.17(-2.36%)
Feb 02, 2024 132.01 135.22 130.25 134.31 7,697,227 +7.41(+5.84%)
Feb 01, 2024 125.67 127.55 123.87 126.90 3,243,600 +2.46(+1.98%)
Jan 31, 2024 123.29 127.32 122.55 124.44 3,982,652 -2.39(-1.88%)
Jan 30, 2024 128.36 129.06 125.51 126.83 3,357,234 -2.04(-1.58%)
Jan 29, 2024 124.78 128.94 124.59 128.87 3,608,109 +4.92(+3.97%)
Jan 26, 2024 121.46 124.92 120.59 123.95 4,501,599 +1.76(+1.44%)
Jan 25, 2024 123.61 123.69 119.34 122.19 9,428,269 -0.39(-0.32%)
Jan 24, 2024 130.49 130.50 122.22 122.58 10,491,256 -6.43(-4.98%)
Jan 23, 2024 133.00 133.15 128.56 129.01 5,824,261 -3.97(-2.99%)
Jan 22, 2024 133.40 136.07 131.79 132.98 4,905,899 +2.67(+2.05%)
Jan 19, 2024 128.05 130.50 126.62 130.31 3,972,197 +3.39(+2.67%)
Jan 18, 2024 128.21 128.64 123.92 126.92 4,069,677 +0.89(+0.71%)
Jan 17, 2024 122.81 126.06 120.28 126.03 6,168,301 +2.24(+1.81%)
Jan 16, 2024 122.76 124.89 121.96 123.79 3,100,902 +0.79(+0.64%)
Jan 12, 2024 121.00 123.09 120.01 123.00 3,665,097 +2.12(+1.75%)
Jan 11, 2024 121.46 121.86 118.43 120.88 3,001,249 +0.69(+0.57%)
Jan 10, 2024 121.75 122.00 118.43 120.19 4,219,619 -0.99(-0.82%)
Jan 09, 2024 118.46 121.74 118.28 121.18 2,558,118 +1.93(+1.62%)
Jan 08, 2024 116.61 119.84 116.61 119.25 3,001,298 +3.26(+2.81%)
Jan 05, 2024 113.02 117.04 112.99 115.99 4,539,481 +2.97(+2.63%)
Jan 04, 2024 111.64 113.86 110.69 113.02 3,674,435 +0.60(+0.53%)
Jan 03, 2024 113.76 114.23 111.27 112.42 3,664,998 -2.66(-2.31%)
Jan 02, 2024 119.22 119.22 114.28 115.08 4,429,619 -6.30(-5.19%)
Dec 29, 2023 123.00 123.72 120.89 121.38 2,194,121 -1.90(-1.54%)
Dec 28, 2023 124.00 124.48 122.82 123.28 1,505,797 -0.32(-0.26%)
Dec 27, 2023 124.00 124.16 122.61 123.60 1,399,309 +0.04(+0.03%)
Dec 26, 2023 122.85 123.82 122.25 123.56 1,141,274 +1.07(+0.87%)
Dec 22, 2023 123.21 123.46 121.21 122.49 2,202,450 +0.01(+0.01%)
Dec 21, 2023 122.75 123.13 120.66 122.48 2,426,567 +1.86(+1.54%)
Dec 20, 2023 121.67 123.49 120.16 120.62 2,604,694 -1.79(-1.46%)
Dec 19, 2023 124.45 124.69 121.58 122.41 2,769,102 -0.86(-0.70%)
Dec 18, 2023 122.44 124.15 121.69 123.27 2,550,424 +0.67(+0.55%)
Dec 15, 2023 121.59 123.82 120.72 122.60 6,436,435 +1.95(+1.62%)
Dec 14, 2023 119.01 120.97 117.69 120.65 5,613,617 +3.42(+2.92%)
Dec 13, 2023 114.72 117.46 113.50 117.23 4,158,379 +2.57(+2.24%)
Dec 12, 2023 113.46 115.50 112.59 114.66 1,939,075 -0.07(-0.06%)
Dec 11, 2023 114.82 115.90 114.10 114.73 2,688,716 +0.90(+0.79%)
Dec 08, 2023 113.28 114.39 112.25 113.83 3,127,618 -1.17(-1.02%)
Dec 07, 2023 117.08 117.48 114.35 115.00 2,927,699 +0.69(+0.60%)
Dec 06, 2023 118.00 118.95 114.23 114.31 4,043,231 -3.76(-3.18%)
Dec 05, 2023 117.72 118.80 115.86 118.07 2,702,477 -0.11(-0.09%)
Dec 04, 2023 117.40 118.41 115.29 118.18 4,515,785 -0.44(-0.37%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback