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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2024 1.220 1.250 1.111 1.150 2,377,868 -0.13(-10.16%)
Feb 28, 2024 1.230 1.350 1.170 1.280 548,194 +0.08(+6.67%)
Feb 27, 2024 1.130 1.247 1.130 1.200 447,252 +0.10(+9.09%)
Feb 26, 2024 1.130 1.180 1.090 1.100 365,072 -0.03(-2.65%)
Feb 23, 2024 1.130 1.140 1.090 1.130 551,139 -0.01(-0.88%)
Feb 22, 2024 1.150 1.160 1.100 1.140 350,957 +0.00(+0.00%)
Feb 21, 2024 1.230 1.240 1.120 1.140 301,144 -0.03(-2.56%)
Feb 20, 2024 1.240 1.289 1.160 1.170 338,673 -0.08(-6.40%)
Feb 16, 2024 1.220 1.270 1.200 1.250 284,567 +0.04(+3.31%)
Feb 15, 2024 1.250 1.250 1.170 1.210 383,283 -0.03(-2.42%)
Feb 14, 2024 1.300 1.300 1.240 1.240 162,367 -0.02(-1.59%)
Feb 13, 2024 1.380 1.380 1.240 1.260 255,594 -0.12(-8.70%)
Feb 12, 2024 1.280 1.400 1.280 1.380 89,337 +0.09(+6.98%)
Feb 09, 2024 1.310 1.320 1.285 1.290 70,586 -0.03(-2.27%)
Feb 08, 2024 1.290 1.360 1.270 1.320 151,027 -0.02(-1.49%)
Feb 07, 2024 1.400 1.400 1.300 1.340 320,570 -0.10(-6.94%)
Feb 06, 2024 1.420 1.470 1.411 1.440 94,107 +0.06(+4.35%)
Feb 05, 2024 1.380 1.410 1.351 1.380 142,592 -0.04(-2.82%)
Feb 02, 2024 1.400 1.460 1.380 1.420 174,029 +0.01(+0.71%)
Feb 01, 2024 1.420 1.460 1.380 1.410 104,426 +0.00(+0.00%)
Jan 31, 2024 1.300 1.470 1.300 1.410 345,992 +0.08(+6.02%)
Jan 30, 2024 1.530 1.530 1.325 1.330 302,036 -0.13(-8.90%)
Jan 29, 2024 1.370 1.530 1.330 1.460 600,929 +0.16(+12.31%)
Jan 26, 2024 1.310 1.350 1.290 1.300 182,222 -0.05(-3.70%)
Jan 25, 2024 1.350 1.350 1.300 1.350 167,813 +0.04(+3.05%)
Jan 24, 2024 1.300 1.390 1.275 1.310 548,260 +0.06(+4.80%)
Jan 23, 2024 1.210 1.260 1.210 1.250 146,764 +0.06(+5.04%)
Jan 22, 2024 1.150 1.235 1.150 1.190 184,765 -0.04(-3.25%)
Jan 19, 2024 1.180 1.295 1.160 1.230 337,791 +0.05(+4.24%)
Jan 18, 2024 1.090 1.260 1.085 1.180 453,107 +0.09(+8.26%)
Jan 17, 2024 1.120 1.140 1.065 1.090 580,156 -0.09(-7.63%)
Jan 16, 2024 1.260 1.250 1.170 1.180 346,217 -0.07(-5.60%)
Jan 12, 2024 1.260 1.320 1.205 1.250 374,826 -0.03(-2.34%)
Jan 11, 2024 1.200 1.300 1.200 1.280 301,245 +0.09(+7.56%)
Jan 10, 2024 1.280 1.320 1.180 1.190 560,934 -0.13(-9.85%)
Jan 09, 2024 1.380 1.410 1.310 1.320 337,660 -0.07(-5.04%)
Jan 08, 2024 1.480 1.500 1.380 1.390 461,282 -0.11(-7.33%)
Jan 05, 2024 1.520 1.600 1.490 1.500 360,008 -0.03(-1.96%)
Jan 04, 2024 1.500 1.590 1.470 1.530 369,108 +0.03(+2.00%)
Jan 03, 2024 1.510 1.520 1.460 1.500 223,971 +0.02(+1.35%)
Jan 02, 2024 1.500 1.510 1.450 1.480 330,337 -0.02(-1.33%)
Dec 29, 2023 1.520 1.530 1.460 1.500 766,656 -0.02(-1.32%)
Dec 28, 2023 1.590 1.600 1.500 1.520 771,513 -0.03(-1.94%)
Dec 27, 2023 1.560 1.630 1.520 1.550 545,738 -0.02(-1.27%)
Dec 26, 2023 1.560 1.690 1.540 1.570 659,568 +0.02(+1.29%)
Dec 22, 2023 1.600 1.720 1.520 1.550 624,340 -0.09(-5.49%)
Dec 21, 2023 1.620 1.680 1.580 1.640 286,276 +0.04(+2.50%)
Dec 20, 2023 1.590 1.675 1.520 1.600 432,472 +0.01(+0.63%)
Dec 19, 2023 1.510 1.630 1.510 1.590 344,264 +0.09(+6.00%)
Dec 18, 2023 1.690 1.690 1.480 1.500 892,230 -0.17(-10.18%)
Dec 15, 2023 1.740 1.750 1.670 1.670 427,168 -0.06(-3.47%)
Dec 14, 2023 1.790 1.820 1.720 1.730 356,008 -0.05(-2.81%)
Dec 13, 2023 1.710 1.780 1.660 1.780 408,673 +0.05(+2.89%)
Dec 12, 2023 1.750 1.760 1.700 1.730 214,186 +0.01(+0.58%)
Dec 11, 2023 1.860 1.870 1.695 1.720 447,214 -0.15(-8.02%)
Dec 08, 2023 1.870 1.920 1.850 1.870 156,188 -0.02(-1.06%)
Dec 07, 2023 1.980 2.000 1.875 1.890 247,965 -0.09(-4.55%)
Dec 06, 2023 2.010 2.061 1.970 1.980 178,289 -0.01(-0.50%)
Dec 05, 2023 2.040 2.090 1.970 1.990 178,398 -0.04(-1.97%)
Dec 04, 2023 2.040 2.100 2.010 2.030 344,106 +0.02(+1.00%)
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.