Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.260 +0.030 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.600 4.800 4.550 4.650 401,891 -0.16(-3.33%)
Jul 28, 2022 4.980 5.070 4.780 4.810 1,016,798 -0.51(-9.59%)
Jul 27, 2022 5.480 5.590 5.230 5.320 244,557 -0.12(-2.21%)
Jul 26, 2022 5.510 5.520 5.350 5.440 260,532 -0.08(-1.45%)
Jul 25, 2022 5.670 5.680 5.420 5.520 182,924 -0.16(-2.82%)
Jul 22, 2022 5.980 5.989 5.610 5.680 460,192 -0.31(-5.18%)
Jul 21, 2022 5.810 5.995 5.710 5.990 306,227 +0.18(+3.10%)
Jul 20, 2022 5.520 6.080 5.520 5.810 488,626 +0.32(+5.83%)
Jul 19, 2022 5.990 6.090 5.420 5.490 954,554 -0.54(-8.96%)
Jul 18, 2022 5.240 6.340 5.240 6.030 2,394,146 +0.92(+18.00%)
Jul 15, 2022 5.130 5.180 4.990 5.110 403,315 -0.02(-0.39%)
Jul 14, 2022 5.550 5.620 5.110 5.130 677,378 -0.46(-8.23%)
Jul 13, 2022 5.640 5.725 5.430 5.590 429,469 -0.17(-2.95%)
Jul 12, 2022 5.740 5.880 5.340 5.760 536,308 +0.02(+0.35%)
Jul 11, 2022 5.700 5.765 5.570 5.740 975,444 -0.01(-0.17%)
Jul 08, 2022 5.830 6.065 5.720 5.750 661,765 -0.25(-4.17%)
Jul 07, 2022 5.570 6.003 5.480 6.000 1,521,899 +0.50(+9.09%)
Jul 06, 2022 5.630 5.660 5.450 5.500 822,850 -0.22(-3.85%)
Jul 05, 2022 5.350 5.730 5.260 5.720 802,966 +0.24(+4.38%)
Jul 01, 2022 5.530 5.750 5.305 5.480 577,525 -0.05(-0.90%)
Jun 30, 2022 5.200 5.630 5.180 5.530 951,554 +0.21(+3.95%)
Jun 29, 2022 5.360 5.490 5.270 5.320 469,105 -0.15(-2.74%)
Jun 28, 2022 5.550 5.790 5.280 5.470 938,390 +0.06(+1.11%)
Jun 27, 2022 5.440 5.768 5.340 5.410 734,050 +0.01(+0.19%)
Jun 24, 2022 5.490 5.555 5.356 5.400 947,670 +0.01(+0.19%)
Jun 23, 2022 5.110 5.420 5.020 5.390 1,080,524 +0.36(+7.16%)
Jun 22, 2022 4.800 5.150 4.800 5.030 1,133,140 +0.02(+0.40%)
Jun 21, 2022 4.670 5.050 4.670 5.010 888,681 +0.46(+10.11%)
Jun 17, 2022 4.410 4.700 4.260 4.550 1,121,849 +0.39(+9.37%)
Jun 16, 2022 4.170 4.320 4.085 4.160 632,264 -0.21(-4.81%)
Jun 15, 2022 4.450 4.830 4.220 4.370 1,208,636 +0.00(+0.00%)
Jun 14, 2022 4.400 4.500 4.100 4.370 456,156 +0.13(+3.07%)
Jun 13, 2022 4.750 4.850 4.200 4.240 838,153 -0.72(-14.52%)
Jun 10, 2022 5.130 5.200 4.880 4.960 495,026 -0.16(-3.13%)
Jun 09, 2022 5.220 5.260 4.950 5.120 1,043,700 -0.42(-7.58%)
Jun 08, 2022 4.690 5.580 4.690 5.540 2,631,387 +0.88(+18.88%)
Jun 07, 2022 4.630 4.780 4.590 4.660 534,253 +0.05(+1.08%)
Jun 06, 2022 4.850 4.850 4.540 4.610 789,419 +0.16(+3.60%)
Jun 03, 2022 4.540 4.590 4.360 4.450 437,566 -0.22(-4.71%)
Jun 02, 2022 4.320 4.730 4.230 4.670 911,900 +0.44(+10.40%)
Jun 01, 2022 4.490 4.530 4.130 4.230 741,565 -0.27(-6.00%)
May 31, 2022 4.700 4.750 4.450 4.500 735,991 -0.19(-4.05%)
May 27, 2022 4.410 4.690 4.310 4.690 1,143,367 +0.24(+5.39%)
May 26, 2022 4.150 4.475 4.101 4.450 613,700 +0.27(+6.46%)
May 25, 2022 3.970 4.280 3.934 4.180 633,372 +0.20(+5.03%)
May 24, 2022 3.950 4.070 3.489 3.980 1,940,795 -0.04(-1.00%)
May 23, 2022 4.460 4.499 4.000 4.020 1,058,655 -0.39(-8.84%)
May 20, 2022 5.180 5.200 4.380 4.410 1,462,707 -0.66(-13.02%)
May 19, 2022 4.710 5.110 4.710 5.070 1,720,275 +0.28(+5.85%)
May 18, 2022 4.980 5.160 4.730 4.790 1,326,012 -0.28(-5.52%)
May 17, 2022 5.200 5.310 4.940 5.070 1,945,192 +0.14(+2.84%)
May 16, 2022 4.940 5.205 4.800 4.930 2,322,428 +0.18(+3.79%)
May 13, 2022 4.550 4.840 4.470 4.750 1,578,427 +0.31(+6.98%)
May 12, 2022 3.930 4.490 3.840 4.440 1,657,732 +0.44(+11.00%)
May 11, 2022 4.500 4.500 3.950 4.000 2,146,079 -0.39(-8.88%)
May 10, 2022 4.220 4.521 4.150 4.390 1,861,747 +0.33(+8.13%)
May 09, 2022 3.850 4.230 3.840 4.060 1,822,327 +0.07(+1.75%)
May 06, 2022 4.300 4.300 3.740 3.990 2,707,079 -0.12(-2.92%)
May 05, 2022 4.930 4.998 4.000 4.110 2,344,630 -1.14(-21.71%)
May 04, 2022 5.090 5.305 4.832 5.250 1,477,544 -0.01(-0.19%)
May 03, 2022 5.240 5.355 5.070 5.260 1,164,022 -0.13(-2.41%)
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.