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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.260 +0.030 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2022 4.540 4.730 4.255 4.320 408,232 -0.20(-4.42%)
Feb 25, 2022 5.090 4.720 4.460 4.520 904,613 -0.50(-9.96%)
Feb 24, 2022 4.530 5.020 4.330 5.020 683,561 +0.17(+3.51%)
Feb 23, 2022 5.880 5.880 4.820 4.850 626,473 -0.87(-15.21%)
Feb 22, 2022 5.800 6.260 5.560 5.720 681,259 -0.30(-4.98%)
Feb 18, 2022 6.020 0 -0.63(-9.47%)
Feb 17, 2022 7.010 7.490 6.600 6.650 319,902 -0.55(-7.64%)
Feb 16, 2022 7.090 7.300 6.760 7.200 383,958 -0.10(-1.37%)
Feb 15, 2022 7.010 7.460 6.720 7.300 908,597 -0.13(-1.75%)
Feb 14, 2022 6.440 7.480 6.410 7.430 326,630 +0.92(+14.13%)
Feb 11, 2022 7.420 7.500 6.380 6.510 452,404 -0.97(-12.97%)
Feb 10, 2022 7.000 7.900 7.000 7.480 1,945,490 +0.28(+3.89%)
Feb 09, 2022 6.000 7.340 6.000 7.200 1,103,549 +1.29(+21.83%)
Feb 08, 2022 5.530 6.030 5.530 5.910 350,578 +0.38(+6.87%)
Feb 07, 2022 5.410 5.860 5.280 5.530 182,095 +0.07(+1.28%)
Feb 04, 2022 5.210 5.490 5.062 5.460 87,083 +0.25(+4.80%)
Feb 03, 2022 4.880 5.320 5.210 152,345 +0.20(+3.99%)
Feb 02, 2022 5.190 5.279 4.850 5.010 303,658 -0.14(-2.72%)
Feb 01, 2022 5.230 5.340 4.950 5.150 319,468 +0.14(+2.79%)
Jan 31, 2022 4.380 5.010 431,763 +0.53(+11.83%)
Jan 28, 2022 4.020 4.540 3.901 4.480 314,049 +0.35(+8.47%)
Jan 27, 2022 4.230 4.572 4.110 4.130 427,529 -0.07(-1.67%)
Jan 26, 2022 4.550 4.740 4.030 4.200 2,225,374 -0.35(-7.69%)
Jan 25, 2022 5.030 5.280 4.410 4.550 2,321,137 -0.31(-6.38%)
Jan 24, 2022 4.740 5.240 4.655 4.860 1,120,079 -0.09(-1.82%)
Jan 21, 2022 5.600 5.639 4.700 4.950 1,056,556 -0.84(-14.51%)
Jan 20, 2022 6.260 6.540 5.720 5.790 978,747 -0.31(-5.08%)
Jan 19, 2022 7.850 8.060 5.730 6.100 2,482,748 -1.90(-23.75%)
Jan 18, 2022 8.500 8.650 8.000 8.000 242,982 -0.63(-7.30%)
Jan 14, 2022 8.630 0 -1.50(-14.81%)
Jan 13, 2022 11.42 11.90 10.12 10.13 163,429 -1.19(-10.51%)
Jan 12, 2022 12.00 12.37 11.31 11.32 113,004 -0.58(-4.87%)
Jan 11, 2022 11.40 12.53 11.26 11.90 198,593 -0.03(-0.25%)
Jan 10, 2022 12.06 12.21 11.45 11.93 104,004 -0.42(-3.40%)
Jan 07, 2022 12.83 13.11 12.05 12.35 125,943 -0.50(-3.89%)
Jan 06, 2022 13.80 14.18 12.85 12.85 123,620 -1.11(-7.95%)
Jan 05, 2022 13.98 14.73 13.88 13.96 58,116 -0.30(-2.10%)
Jan 04, 2022 15.57 15.79 13.74 14.26 132,164 -0.78(-5.19%)
Jan 03, 2022 16.46 16.71 15.01 15.04 159,902 -1.13(-6.99%)
Dec 31, 2021 14.79 22.53 14.75 16.17 805,935 +1.09(+7.23%)
Dec 30, 2021 13.66 15.72 13.66 15.08 77,331 +0.99(+7.03%)
Dec 29, 2021 13.83 14.36 13.24 14.09 45,615 +0.49(+3.60%)
Dec 28, 2021 13.48 13.91 13.24 13.60 36,595 -0.11(-0.80%)
Dec 27, 2021 13.49 13.90 12.89 13.71 54,527 +0.45(+3.39%)
Dec 23, 2021 13.29 13.80 13.24 13.26 50,028 -0.04(-0.30%)
Dec 22, 2021 13.84 13.99 13.21 13.30 123,650 -0.77(-5.47%)
Dec 21, 2021 14.29 14.49 13.67 14.07 76,099 +0.10(+0.72%)
Dec 20, 2021 13.14 14.50 13.13 13.97 67,257 +0.49(+3.64%)
Dec 17, 2021 13.31 13.76 12.30 13.48 149,835 -0.02(-0.15%)
Dec 16, 2021 14.81 14.90 13.48 13.50 54,940 -0.96(-6.64%)
Dec 15, 2021 15.48 15.48 13.62 14.46 80,797 -0.96(-6.23%)
Dec 14, 2021 14.36 15.50 14.25 15.42 130,057 -0.19(-1.22%)
Dec 13, 2021 13.18 15.90 13.18 15.61 309,362 +2.43(+18.44%)
Dec 10, 2021 13.90 13.90 12.90 13.18 133,908 -0.85(-6.06%)
Dec 09, 2021 14.92 15.40 13.56 14.03 175,239 -0.88(-5.90%)
Dec 08, 2021 15.91 16.01 14.02 14.91 226,422 -1.33(-8.19%)
Dec 07, 2021 16.92 17.10 15.81 16.24 169,352 -0.06(-0.37%)
Dec 06, 2021 16.45 16.76 15.38 16.30 92,019 -0.31(-1.87%)
Dec 03, 2021 20.00 20.09 16.61 16.61 201,713 -3.67(-18.10%)
Dec 02, 2021 20.00 21.29 20.00 20.28 40,889 +0.13(+0.65%)
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.