Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.150 +0.070 (+6.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Nov 01, 2022 2.810 2.900 2.700 2.720 288,796 +0.09(+3.42%)
Oct 31, 2022 2.580 2.690 2.527 2.630 301,243 +0.06(+2.33%)
Oct 28, 2022 2.700 2.720 2.531 2.570 444,897 -0.25(-8.87%)
Oct 27, 2022 3.040 3.050 2.810 2.820 428,531 -0.31(-9.90%)
Oct 26, 2022 2.820 3.180 2.780 3.130 552,827 +0.27(+9.44%)
Oct 25, 2022 2.820 2.950 2.660 2.860 575,400 +0.06(+2.14%)
Oct 24, 2022 2.900 2.930 2.431 2.800 1,407,022 -0.56(-16.67%)
Oct 21, 2022 3.430 3.490 3.300 3.360 335,089 -0.15(-4.27%)
Oct 20, 2022 3.550 3.650 3.450 3.510 3,217,923 +0.04(+1.15%)
Oct 19, 2022 3.830 3.890 3.450 3.470 275,045 -0.41(-10.57%)
Oct 18, 2022 3.930 4.060 3.760 3.880 329,838 +0.03(+0.78%)
Oct 17, 2022 3.620 3.900 3.620 3.850 156,796 +0.17(+4.62%)
Oct 14, 2022 3.870 3.980 3.650 3.680 193,906 -0.14(-3.66%)
Oct 13, 2022 3.510 3.840 3.500 3.820 269,960 +0.17(+4.66%)
Oct 12, 2022 3.640 3.760 3.580 3.650 147,519 -0.03(-0.82%)
Oct 11, 2022 3.560 3.770 3.410 3.680 315,307 +0.01(+0.27%)
Oct 10, 2022 3.680 3.780 3.570 3.670 277,618 -0.05(-1.34%)
Oct 07, 2022 3.700 3.800 3.660 3.720 111,187 -0.09(-2.36%)
Oct 06, 2022 3.940 4.120 3.760 3.810 360,572 -0.14(-3.54%)
Oct 05, 2022 3.810 4.080 3.790 3.950 427,661 +0.14(+3.67%)
Oct 04, 2022 3.580 3.962 3.550 3.810 358,455 +0.31(+8.86%)
Oct 03, 2022 3.610 3.620 3.350 3.500 249,759 -0.06(-1.69%)
Sep 30, 2022 3.710 3.800 3.540 3.560 173,432 -0.09(-2.47%)
Sep 29, 2022 3.950 3.950 3.545 3.650 437,502 -0.32(-8.06%)
Sep 28, 2022 3.900 4.070 3.830 3.970 438,375 -0.06(-1.49%)
Sep 27, 2022 3.880 4.080 3.880 4.030 214,714 +0.18(+4.68%)
Sep 26, 2022 3.900 3.980 3.795 3.850 523,128 -0.04(-1.03%)
Sep 23, 2022 3.900 3.960 3.840 3.890 210,017 -0.09(-2.26%)
Sep 22, 2022 4.060 4.130 3.900 3.980 270,309 -0.07(-1.73%)
Sep 21, 2022 4.110 4.210 3.990 4.050 472,869 -0.14(-3.34%)
Sep 20, 2022 4.090 4.330 4.060 4.190 187,543 +0.05(+1.21%)
Sep 19, 2022 4.050 4.155 4.020 4.140 178,790 +0.02(+0.49%)
Sep 16, 2022 4.180 4.230 4.040 4.120 787,764 -0.18(-4.19%)
Sep 15, 2022 4.250 4.440 4.250 4.300 244,249 +0.01(+0.23%)
Sep 14, 2022 4.350 4.380 4.175 4.290 268,350 -0.02(-0.46%)
Sep 13, 2022 4.220 4.470 4.200 4.310 386,752 -0.23(-5.07%)
Sep 12, 2022 4.350 4.580 4.327 4.540 370,805 +0.18(+4.13%)
Sep 09, 2022 4.300 4.520 4.260 4.360 378,881 +0.24(+5.83%)
Sep 08, 2022 4.000 4.160 3.985 4.120 323,722 +0.05(+1.23%)
Sep 07, 2022 3.690 4.070 3.690 4.070 342,486 +0.39(+10.60%)
Sep 06, 2022 4.050 4.070 3.635 3.680 1,104,000 -0.38(-9.36%)
Sep 02, 2022 4.400 4.490 4.045 4.060 1,280,048 -0.35(-7.94%)
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.