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 (%)
May 31, 2023 2.370 2.440 2.260 2.330 951,588 -0.04(-1.69%)
May 30, 2023 2.600 2.600 2.300 2.370 1,005,957 -0.20(-7.78%)
May 26, 2023 2.580 2.620 2.525 2.570 547,235 +0.00(+0.00%)
May 25, 2023 2.680 2.740 2.560 2.570 529,839 -0.11(-4.10%)
May 24, 2023 2.810 2.810 2.600 2.680 848,659 -0.17(-5.96%)
May 23, 2023 2.790 2.900 2.770 2.850 1,080,962 +0.02(+0.71%)
May 22, 2023 3.070 3.120 2.720 2.830 1,161,159 -0.21(-6.91%)
May 19, 2023 3.150 3.180 3.030 3.040 296,100 -0.12(-3.80%)
May 18, 2023 3.250 3.310 3.030 3.160 1,523,250 -0.21(-6.23%)
May 17, 2023 3.370 3.400 3.290 3.370 310,756 +0.06(+1.81%)
May 16, 2023 3.480 3.490 3.250 3.310 439,152 -0.17(-4.89%)
May 15, 2023 3.370 3.540 3.210 3.480 585,114 +0.16(+4.82%)
May 12, 2023 3.600 3.740 3.200 3.320 1,595,987 -0.72(-17.82%)
May 11, 2023 3.940 4.080 3.920 4.040 346,101 +0.03(+0.75%)
May 10, 2023 3.950 4.050 3.930 4.010 250,259 +0.05(+1.26%)
May 09, 2023 3.890 4.020 3.810 3.960 265,318 -0.06(-1.49%)
May 08, 2023 3.980 4.020 3.840 4.020 263,749 +0.02(+0.50%)
May 05, 2023 4.000 4.020 3.900 4.000 273,282 -0.02(-0.50%)
May 04, 2023 3.760 4.020 3.725 4.020 513,693 +0.26(+6.91%)
May 03, 2023 3.670 3.800 3.650 3.760 171,533 +0.08(+2.17%)
May 02, 2023 3.760 3.780 3.641 3.680 167,922 -0.12(-3.16%)
May 01, 2023 3.820 3.879 3.760 3.800 146,007 -0.09(-2.31%)
Apr 28, 2023 3.590 3.960 3.571 3.890 526,158 +0.27(+7.46%)
Apr 27, 2023 3.510 3.675 3.500 3.620 255,808 +0.08(+2.26%)
Apr 26, 2023 3.470 3.630 3.470 3.540 403,773 +0.09(+2.61%)
Apr 25, 2023 3.870 3.870 3.410 3.450 672,467 -0.48(-12.21%)
Apr 24, 2023 3.890 3.930 3.835 3.930 156,867 +0.00(+0.00%)
Apr 21, 2023 3.970 3.970 3.750 3.930 278,597 -0.09(-2.24%)
Apr 20, 2023 3.960 4.080 3.950 4.020 407,783 -0.01(-0.25%)
Apr 19, 2023 3.850 4.115 3.800 4.030 370,651 +0.13(+3.33%)
Apr 18, 2023 3.830 3.925 3.776 3.900 295,514 +0.07(+1.83%)
Apr 17, 2023 3.690 3.835 3.650 3.830 309,349 +0.17(+4.64%)
Apr 14, 2023 3.640 3.710 3.580 3.660 223,084 +0.08(+2.23%)
Apr 13, 2023 3.550 3.695 3.545 3.580 553,723 +0.06(+1.70%)
Apr 12, 2023 3.700 3.700 3.480 3.520 900,987 -0.17(-4.61%)
Apr 11, 2023 3.630 3.730 3.610 3.690 299,070 +0.06(+1.65%)
Apr 10, 2023 3.680 3.690 3.572 3.630 558,610 -0.04(-1.09%)
Apr 06, 2023 3.580 3.680 3.520 3.670 138,417 +0.11(+3.09%)
Apr 05, 2023 3.620 3.650 3.510 3.560 215,681 -0.06(-1.66%)
Apr 04, 2023 3.880 3.880 3.620 3.620 348,599 -0.26(-6.70%)
Apr 03, 2023 3.850 3.950 3.760 3.880 598,411 +0.02(+0.52%)
Mar 31, 2023 3.760 3.860 3.710 3.860 581,374 +0.10(+2.66%)
Mar 30, 2023 3.770 3.885 3.660 3.760 775,698 +0.07(+1.90%)
Mar 29, 2023 3.620 3.750 3.540 3.690 530,377 +0.07(+1.93%)
Mar 28, 2023 3.640 3.690 3.500 3.620 648,692 +0.04(+1.12%)
Mar 27, 2023 3.590 3.606 3.385 3.580 607,006 -0.03(-0.83%)
Mar 24, 2023 3.540 3.775 3.530 3.610 551,043 +0.00(+0.00%)
Mar 23, 2023 3.500 3.640 3.500 3.610 619,198 +0.19(+5.56%)
Mar 22, 2023 3.550 3.590 3.420 3.420 1,146,918 -0.17(-4.74%)
Mar 21, 2023 3.460 3.620 3.210 3.590 1,330,084 +0.22(+6.53%)
Mar 20, 2023 3.910 3.910 3.350 3.370 1,570,676 -0.63(-15.75%)
Mar 17, 2023 3.900 4.020 3.790 4.000 6,035,572 +0.11(+2.83%)
Mar 16, 2023 3.640 3.950 3.580 3.890 848,102 +0.20(+5.42%)
Mar 15, 2023 3.650 3.940 3.585 3.690 951,860 -0.01(-0.27%)
Mar 14, 2023 4.090 4.110 3.700 3.700 1,235,992 -0.42(-10.19%)
Mar 13, 2023 4.240 4.340 4.010 4.120 1,041,718 -0.16(-3.74%)
Mar 10, 2023 4.410 4.450 4.250 4.280 475,699 -0.19(-4.25%)
Mar 09, 2023 4.770 4.850 4.370 4.470 886,590 -0.39(-8.02%)
Mar 08, 2023 4.680 4.910 4.590 4.860 923,370 +0.09(+1.89%)
Mar 07, 2023 4.550 4.810 4.540 4.770 1,145,264 +0.13(+2.80%)
Mar 06, 2023 4.650 4.770 4.540 4.640 466,500 -0.04(-0.85%)
Mar 03, 2023 4.770 4.770 4.520 4.680 595,620 +0.03(+0.65%)
Mar 02, 2023 4.330 4.710 4.310 4.650 766,999 +0.26(+5.92%)
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.