Dingdong [Cayman] Ltd ADR (NY: DDL )

1.200 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.580 4.610 4.470 4.540 1,025,874 +0.09(+2.02%)
Aug 30, 2022 5.260 5.330 4.450 4.450 978,099 -0.76(-14.59%)
Aug 29, 2022 5.260 5.720 5.210 5.210 784,760 -0.10(-1.88%)
Aug 26, 2022 5.730 5.780 5.270 5.310 1,312,805 -0.19(-3.45%)
Aug 25, 2022 5.040 5.500 4.980 5.500 875,279 +0.61(+12.47%)
Aug 24, 2022 4.530 4.970 4.510 4.890 1,177,994 +0.31(+6.77%)
Aug 23, 2022 4.470 4.650 4.401 4.580 696,283 +0.09(+2.00%)
Aug 22, 2022 4.320 4.630 4.320 4.490 959,628 +0.23(+5.40%)
Aug 19, 2022 4.480 4.534 4.235 4.260 508,446 -0.24(-5.33%)
Aug 18, 2022 4.420 4.550 4.360 4.500 814,791 +0.00(+0.00%)
Aug 17, 2022 4.420 4.590 4.390 4.500 1,232,841 +0.08(+1.81%)
Aug 16, 2022 4.490 4.540 4.400 4.420 744,752 -0.08(-1.78%)
Aug 15, 2022 4.460 4.535 4.270 4.500 756,806 -0.03(-0.66%)
Aug 12, 2022 4.410 4.680 4.340 4.530 1,238,800 +0.12(+2.72%)
Aug 11, 2022 4.940 5.040 4.400 4.410 2,151,360 -0.08(-1.78%)
Aug 10, 2022 4.730 4.800 4.430 4.490 1,951,022 -0.25(-5.27%)
Aug 09, 2022 4.960 4.960 4.610 4.740 556,500 -0.19(-3.85%)
Aug 08, 2022 4.810 5.020 4.695 4.930 947,720 +0.24(+5.12%)
Aug 05, 2022 4.400 4.700 4.350 4.690 372,907 +0.18(+3.99%)
Aug 04, 2022 4.700 5.050 4.351 4.510 1,013,143 +0.08(+1.81%)
Aug 03, 2022 4.310 4.490 4.230 4.430 304,689 +0.08(+1.84%)
Aug 02, 2022 4.070 4.440 4.010 4.350 810,010 +0.32(+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.