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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.130 +0.010 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2023 4.790 5.180 4.760 5.050 583,151 +0.29(+6.09%)
Jan 30, 2023 4.950 4.960 4.660 4.760 934,404 -0.36(-7.03%)
Jan 27, 2023 5.260 5.400 5.090 5.120 485,907 -0.08(-1.54%)
Jan 26, 2023 5.320 5.320 5.020 5.200 704,718 -0.09(-1.70%)
Jan 25, 2023 5.180 5.340 4.850 5.290 708,572 +0.10(+1.93%)
Jan 24, 2023 5.640 5.690 5.135 5.190 621,389 -0.38(-6.82%)
Jan 23, 2023 5.900 5.900 5.410 5.570 637,195 -0.30(-5.11%)
Jan 20, 2023 5.680 5.940 5.300 5.870 720,287 +0.31(+5.58%)
Jan 19, 2023 5.190 5.625 5.190 5.560 1,027,570 +0.40(+7.75%)
Jan 18, 2023 5.490 5.680 5.140 5.160 442,166 -0.29(-5.32%)
Jan 17, 2023 5.730 5.800 5.310 5.450 915,003 -0.19(-3.37%)
Jan 13, 2023 5.970 6.470 5.440 5.640 1,553,783 -0.31(-5.21%)
Jan 12, 2023 5.880 5.960 5.540 5.950 376,708 -0.04(-0.67%)
Jan 11, 2023 6.220 6.290 5.730 5.990 869,153 -0.38(-5.97%)
Jan 10, 2023 5.810 6.430 5.570 6.370 594,131 +0.67(+11.75%)
Jan 09, 2023 6.150 6.380 5.670 5.700 1,052,059 -0.29(-4.84%)
Jan 06, 2023 6.300 6.380 5.830 5.990 1,063,525 -0.48(-7.42%)
Jan 05, 2023 5.250 6.900 5.200 6.470 2,543,097 +1.13(+21.16%)
Jan 04, 2023 4.630 5.500 4.550 5.340 1,315,003 +0.92(+20.81%)
Jan 03, 2023 4.380 4.630 4.350 4.420 277,564 +0.15(+3.51%)
Dec 30, 2022 4.050 4.380 4.050 4.270 249,183 +0.12(+2.89%)
Dec 29, 2022 4.160 4.200 4.050 4.150 384,626 +0.13(+3.23%)
Dec 28, 2022 4.320 4.350 3.990 4.020 312,912 -0.41(-9.26%)
Dec 27, 2022 4.500 4.630 4.330 4.430 258,444 -0.04(-0.89%)
Dec 23, 2022 4.790 4.790 4.360 4.470 444,302 -0.30(-6.29%)
Dec 22, 2022 4.880 5.020 4.730 4.770 193,397 -0.11(-2.25%)
Dec 21, 2022 4.950 4.950 4.700 4.880 243,702 +0.04(+0.83%)
Dec 20, 2022 4.670 5.000 4.560 4.840 580,091 +0.13(+2.76%)
Dec 19, 2022 4.530 4.760 4.400 4.710 290,244 +0.19(+4.20%)
Dec 16, 2022 4.520 4.610 4.370 4.520 207,226 +0.02(+0.44%)
Dec 15, 2022 4.640 4.760 4.450 4.500 228,926 -0.15(-3.23%)
Dec 14, 2022 4.540 4.830 4.460 4.650 541,580 +0.27(+6.16%)
Dec 13, 2022 4.870 4.951 4.350 4.380 590,651 -0.30(-6.41%)
Dec 12, 2022 4.750 4.765 4.530 4.680 197,285 -0.16(-3.31%)
Dec 09, 2022 5.150 5.180 4.800 4.840 278,009 -0.28(-5.47%)
Dec 08, 2022 4.980 5.210 4.980 5.120 581,873 +0.22(+4.49%)
Dec 07, 2022 4.610 4.910 4.560 4.900 749,066 +0.07(+1.45%)
Dec 06, 2022 5.100 5.100 4.740 4.830 231,816 -0.14(-2.82%)
Dec 05, 2022 5.400 5.550 4.890 4.970 644,108 -0.21(-4.05%)
Dec 02, 2022 4.460 5.280 4.320 5.180 1,115,127 +0.68(+15.11%)
Dec 01, 2022 4.280 4.505 4.207 4.500 344,225 +0.13(+2.97%)
Nov 30, 2022 4.170 4.580 4.170 4.370 3,259,190 +0.49(+12.63%)
Nov 29, 2022 4.130 4.180 3.860 3.880 216,307 -0.06(-1.52%)
Nov 28, 2022 3.930 4.198 3.880 3.940 269,136 -0.09(-2.23%)
Nov 25, 2022 4.120 4.180 3.950 4.030 228,380 -0.19(-4.50%)
Nov 23, 2022 4.200 4.305 4.090 4.220 335,848 +0.04(+0.96%)
Nov 22, 2022 3.980 4.220 3.830 4.180 295,428 +0.19(+4.76%)
Nov 21, 2022 4.110 4.310 3.950 3.990 539,402 -0.18(-4.32%)
Nov 18, 2022 4.300 4.319 4.090 4.170 311,578 -0.14(-3.25%)
Nov 17, 2022 4.040 4.390 4.040 4.310 504,531 +0.04(+0.94%)
Nov 16, 2022 4.200 4.450 4.170 4.270 613,493 -0.08(-1.84%)
Nov 15, 2022 4.330 4.450 4.170 4.350 1,094,398 +0.27(+6.62%)
Nov 14, 2022 3.590 4.130 3.510 4.080 1,168,731 +0.57(+16.24%)
Nov 11, 2022 3.030 3.576 3.030 3.510 1,318,562 +0.56(+18.98%)
Nov 10, 2022 3.030 3.090 2.900 2.950 334,249 +0.04(+1.37%)
Nov 09, 2022 3.000 3.130 2.800 2.910 1,143,019 -0.17(-5.52%)
Nov 08, 2022 3.200 3.200 2.970 3.080 355,238 -0.12(-3.75%)
Nov 07, 2022 3.480 3.480 3.150 3.200 431,885 -0.19(-5.60%)
Nov 04, 2022 3.210 3.480 3.120 3.390 855,534 +0.38(+12.62%)
Nov 03, 2022 2.950 3.080 2.870 3.010 170,053 +0.00(+0.00%)
Nov 02, 2022 2.750 3.130 2.725 3.010 508,557 +0.29(+10.66%)
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.