기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Datadog Inc | DDOG | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
127.56 | 123.53 | 127.88 | 124.27 | 125.46 |
DDOG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 131.34 | 132.285 | 123.39 | 127.78 | 3,854,029 | -7.23 | -5.50% |
1개월 | 121.04 | 132.285 | 118.46 | 126.29 | 3,406,390 | 3.07 | 2.54% |
3개월 | 135.81 | 138.61 | 118.40 | 127.39 | 3,788,971 | -11.70 | -8.61% |
6개월 | 79.47 | 138.61 | 79.00 | 120.46 | 4,161,292 | 44.64 | 56.17% |
1년 | 63.69 | 138.61 | 63.00 | 106.25 | 4,301,471 | 60.42 | 94.87% |
3년 | 86.33 | 199.675 | 61.34 | 107.11 | 4,255,524 | 37.78 | 43.76% |
5년 | 40.35 | 199.675 | 27.55 | 96.47 | 4,065,958 | 83.76 | 207.58% |
DDOG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 124.27 | -1.19 | -0.95% | 127.56 | 127.88 | 123.53 | 3,883,705 |
03 5월(5) 2024 | 125.46 | -0.96 | -0.76% | 127.66 | 128.5899 | 124.60 | 3,794,083 |
02 5월(5) 2024 | 126.42 | 0.92 | 0.73% | 127.02 | 129.62 | 123.39 | 4,213,855 |
01 5월(5) 2024 | 125.50 | -3.57 | -2.77% | 128.25 | 129.84 | 125.45 | 3,415,307 |
30 4월(4) 2024 | 129.07 | -2.38 | -1.81% | 132.00 | 132.02 | 128.4557 | 2,730,525 |
27 4월(4) 2024 | 131.45 | 6.20 | 4.95% | 131.34 | 132.285 | 128.195 | 5,116,376 |
26 4월(4) 2024 | 125.25 | -1.82 | -1.43% | 123.66 | 126.53 | 122.59 | 2,942,282 |
25 4월(4) 2024 | 127.07 | 0.63 | 0.50% | 126.69 | 130.38 | 125.57 | 3,280,644 |
24 4월(4) 2024 | 126.44 | 4.37 | 3.58% | 125.50 | 131.48 | 123.75 | 5,098,481 |
23 4월(4) 2024 | 122.07 | 1.98 | 1.65% | 120.48 | 122.49 | 118.46 | 2,970,964 |
20 4월(4) 2024 | 120.09 | -4.93 | -3.94% | 124.70 | 125.67 | 119.90 | 3,626,796 |
19 4월(4) 2024 | 125.02 | 1.47 | 1.19% | 123.90 | 126.77 | 122.40 | 2,594,673 |
18 4월(4) 2024 | 123.55 | -3.40 | -2.68% | 127.228 | 128.09 | 123.44 | 3,475,003 |
17 4월(4) 2024 | 126.95 | 1.13 | 0.90% | 125.94 | 128.29 | 124.85 | 3,016,536 |
16 4월(4) 2024 | 125.82 | -1.69 | -1.33% | 127.91 | 130.22 | 125.38 | 3,845,120 |
13 4월(4) 2024 | 127.51 | -3.29 | -2.52% | 129.09 | 131.58 | 127.45 | 3,651,235 |
12 4월(4) 2024 | 130.80 | 4.98 | 3.96% | 127.79 | 131.33 | 127.00 | 5,160,305 |
11 4월(4) 2024 | 125.82 | 0.38 | 0.30% | 121.35 | 125.979 | 121.35 | 3,279,196 |
10 4월(4) 2024 | 125.44 | -0.32 | -0.25% | 127.20 | 128.50 | 124.38 | 1,913,208 |
09 4월(4) 2024 | 125.76 | 1.36 | 1.09% | 125.34 | 125.98 | 122.885 | 1,475,472 |
06 4월(4) 2024 | 124.40 | 3.68 | 3.05% | 121.04 | 125.73 | 119.80 | 2,527,736 |