Datadog Inc (D1DG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.44 | -3.70033363664 | 65.94 | 66.2 | 63.5 | 356 | 65.88025281 | DR |
| 4 | -19.38 | -23.3832046332 | 82.88 | 85.68 | 63.5 | 587 | 76.02604749 | DR |
| 12 | -30.82 | -32.6759966073 | 94.32 | 97 | 63.5 | 351 | 80.60185404 | DR |
| 26 | 3 | 4.95867768595 | 60.5 | 103.5 | 59.91 | 308 | 77.66879532 | DR |
| 52 | 2 | 3.25203252033 | 61.5 | 103.5 | 56.28 | 560 | 64.69680516 | DR |
| 156 | -7.55 | -10.6263194933 | 71.05 | 103.5 | 32.3 | 3133 | 54.61742835 | DR |
| 260 | 7.51 | 13.4131094838 | 55.99 | 110.03 | 32.3 | 2595 | 57.88090864 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 63.5 | -2.38 | -3.61 | 64.569999 | 64.569999 | 63.5 | 2 |
| 1741296540 | 65.879999 | -0.06 | -0.09 | 64.47 | 66.2 | 64.47 | 709 |
| 1741210140 | 65.94 | -1.21 | -1.80 | 65.94 | 65.94 | 65.94 | 3 |
| 1740778140 | 67.15 | 0 | 0.00 | 67.15 | 67.15 | 67.15 | 0 |
| 1740691740 | 67.15 | 0.93 | 1.40 | 66.22 | 68.04 | 66.22 | 25 |
| 1740605400 | 66.22 | -0.93 | -1.38 | 66.22 | 66.22 | 66.22 | 45 |
| 1740519000 | 67.15 | -0.85 | -1.25 | 67.15 | 67.15 | 67.15 | 44 |
| 1740432540 | 68 | -1.09 | -1.58 | 68 | 68 | 68 | 20 |
| 1740173400 | 69.09 | -2.59 | -3.61 | 72.48 | 72.48 | 68.53 | 704 |
| 1740087000 | 71.68 | -2.32 | -3.14 | 72.1 | 72.1 | 71.26 | 446 |
| 1740000540 | 74 | 0.78 | 1.07 | 73.02 | 74 | 73.02 | 55 |
| 1739914140 | 73.22 | -0.23 | -0.31 | 74 | 74 | 72.73 | 534 |
| 1739827800 | 73.45 | -1.67 | -2.22 | 74.99 | 75.12 | 73.45 | 221 |
| 1739568600 | 75.12 | -3.09 | -3.95 | 76 | 76 | 74.75 | 322 |
| 1739482140 | 78.21 | -7.14 | -8.37 | 84.11 | 84.11 | 76 | 6441 |
| 1739395740 | 85.35 | 0.38 | 0.45 | 84.11 | 85.68 | 84.11 | 26 |
| 1739309400 | 84.97 | 0 | 0.00 | 84.97 | 84.97 | 84.97 | 220 |
| 1739222940 | 84.97 | 2.09 | 2.52 | 83.7 | 84.97 | 83.7 | 151 |
| 1738963800 | 82.88 | -1.15 | -1.37 | 82.88 | 82.88 | 82.88 | 15 |
| 1738877340 | 84.03 | 0.83 | 1.00 | 84.03 | 84.03 | 84.03 | 1 |
| 1738790940 | 83.2 | -1.15 | -1.36 | 84.07 | 84.07 | 81.33 | 243 |
| 1738704600 | 84.35 | 0.71 | 0.85 | 82.83 | 84.35 | 82.83 | 290 |
| 1738618200 | 83.64 | 0.91 | 1.10 | 80.96 | 83.64 | 80.96 | 356 |
| 1738358940 | 82.73 | -0.01 | -0.01 | 83.62 | 84.13 | 82.43 | 697 |
| 1738272540 | 82.74 | -2.78 | -3.25 | 82.08 | 82.74 | 81.9 | 51 |
| 1738186200 | 85.52 | -2.98 | -3.37 | 84.63 | 85.91 | 84.63 | 155 |
| 1738099740 | 88.5 | 5.12 | 6.14 | 88.84 | 88.84 | 88.5 | 5 |
| 1738013340 | 83.38 | -0.19 | -0.23 | 81.75 | 86.4 | 81.68 | 903 |
| 1737754200 | 83.57 | 0.65 | 0.78 | 81.7 | 83.57 | 81.7 | 6 |
| 1737667800 | 82.92 | 0 | 0.00 | 82.92 | 82.92 | 82.92 | 0 |
| 1737581400 | 82.92 | -0.07 | -0.08 | 82.92 | 82.92 | 82.92 | 1 |
| 1737495000 | 82.99 | -1.26 | -1.50 | 83.1 | 83.6 | 82.73 | 265 |
| 1737408600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1737149400 | 84.25 | 2.57 | 3.15 | 84.44 | 84.44 | 84.25 | 8 |
| 1737062940 | 81.68 | -3.57 | -4.19 | 83.31 | 83.31 | 81.68 | 196 |
| 1736976540 | 85.25 | 1.44 | 1.72 | 86.89 | 86.89 | 85.25 | 176 |
| 1736890140 | 83.81 | 0.11 | 0.13 | 83.7 | 84.05 | 83.48 | 521 |
| 1736803740 | 83.7 | -1.11 | -1.31 | 84.86 | 84.86 | 83.7 | 175 |
| 1736544540 | 84.81 | -2.22 | -2.55 | 84.84 | 85.77 | 84.13 | 63 |
| 1736458140 | 87.03 | 0 | 0.00 | 87.03 | 87.03 | 87.03 | 0 |
| 1736371740 | 87.03 | 1.01 | 1.17 | 86.4 | 87.03 | 85.58 | 162 |
| 1736285400 | 86.02 | -2.98 | -3.35 | 87.12 | 87.12 | 85.82 | 605 |
| 1736198940 | 89 | -0.02 | -0.02 | 90.44 | 90.44 | 88.82 | 540 |
| 1735939740 | 89.02 | 1.09 | 1.24 | 89.19 | 89.72 | 88.73 | 387 |
| 1735853400 | 87.93 | -0.96 | -1.08 | 88.32 | 90.63 | 87.5 | 318 |
| 1735594200 | 88.89 | -1.29 | -1.43 | 88.11 | 89.82 | 87.93 | 21 |
| 1735334940 | 90.18 | -1.52 | -1.66 | 89.19 | 90.18 | 89.19 | 250 |
| 1735248540 | 91.7 | 0.63 | 0.69 | 91.2 | 92 | 91 | 188 |
| 1734989340 | 91.07 | 0.17 | 0.19 | 92.28 | 92.88 | 91.07 | 45 |
| 1734730200 | 90.9 | 0.45 | 0.50 | 88.88 | 90.9 | 88.88 | 87 |
| 1734643800 | 90.45 | -4.81 | -5.05 | 90.45 | 90.45 | 90.45 | 1 |
| 1734557400 | 95.26 | -1.04 | -1.08 | 96.6 | 96.9 | 94.9 | 232 |
| 1734470940 | 96.3 | 0.72 | 0.75 | 96.1 | 97 | 96 | 569 |
| 1734384540 | 95.58 | 3.15 | 3.41 | 94.32 | 95.58 | 94.32 | 48 |
| 1734125340 | 92.43 | -1.53 | -1.63 | 94.32 | 94.32 | 92.43 | 21 |
| 1734039000 | 93.96 | -0.72 | -0.76 | 93.6 | 95.13 | 93.6 | 11 |
| 1733952540 | 94.68 | 0.78 | 0.83 | 94.68 | 95.85 | 93.69 | 708 |
| 1733866140 | 93.9 | -4.1 | -4.18 | 96.7 | 96.8 | 92.71 | 104 |
| 1733779740 | 98 | -5.4 | -5.22 | 101.67 | 101.67 | 97.2 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
