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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2021 22.02 22.30 21.61 21.73 49,801 -0.69(-3.08%)
Nov 29, 2021 24.00 24.00 22.25 22.42 41,581 -1.53(-6.39%)
Nov 26, 2021 23.62 23.97 23.00 23.95 30,092 +0.69(+2.97%)
Nov 24, 2021 24.00 24.00 23.06 23.26 39,061 -0.74(-3.08%)
Nov 23, 2021 23.60 24.10 23.60 24.00 36,615 +0.75(+3.23%)
Nov 22, 2021 24.00 24.00 23.22 23.25 39,241 -0.75(-3.12%)
Nov 19, 2021 24.50 24.50 23.61 24.00 77,990 -0.60(-2.44%)
Nov 18, 2021 25.15 24.65 24.00 24.60 85,311 -0.52(-2.07%)
Nov 17, 2021 26.43 26.43 25.06 25.12 88,833 -1.15(-4.38%)
Nov 16, 2021 29.87 29.87 26.17 26.27 108,189 -2.96(-10.13%)
Nov 15, 2021 31.20 33.80 28.00 29.23 260,259 -0.32(-1.08%)
Nov 12, 2021 30.35 30.83 29.09 29.55 180,662 -0.45(-1.50%)
Nov 11, 2021 34.14 34.14 30.00 30.00 134,988 -3.37(-10.10%)
Nov 10, 2021 35.26 33.37 458,991 -3.03(-8.32%)
Nov 09, 2021 34.00 37.37 33.88 36.40 207,185 +1.94(+5.63%)
Nov 08, 2021 30.03 34.56 30.00 34.46 66,075 +4.46(+14.87%)
Nov 05, 2021 30.47 30.47 30.00 30.00 22,470 -0.21(-0.70%)
Nov 04, 2021 30.82 30.90 30.00 30.21 15,713 -0.69(-2.23%)
Nov 03, 2021 29.58 30.91 29.58 30.90 40,265 +1.29(+4.36%)
Nov 02, 2021 28.50 29.70 27.34 29.61 100,447 +1.25(+4.41%)
Nov 01, 2021 28.20 28.36 27.29 28.36 23,008 +0.33(+1.18%)
Oct 29, 2021 27.90 28.10 27.36 28.03 15,966 +0.18(+0.65%)
Oct 28, 2021 28.00 28.02 27.31 27.85 50,503 -0.22(-0.78%)
Oct 27, 2021 28.00 28.51 27.69 28.07 38,936 +0.02(+0.07%)
Oct 26, 2021 25.57 28.05 28.05 131,645 +2.58(+10.13%)
Oct 25, 2021 25.43 25.47 24.96 25.47 14,023 -0.04(-0.16%)
Oct 22, 2021 25.58 25.70 25.20 25.51 18,181 -0.07(-0.27%)
Oct 21, 2021 24.35 25.58 24.23 25.58 68,091 +1.01(+4.11%)
Oct 20, 2021 24.61 24.85 24.30 24.57 22,004 -0.05(-0.20%)
Oct 19, 2021 24.30 24.62 24.15 24.62 18,917 +0.14(+0.57%)
Oct 18, 2021 24.95 24.95 24.21 24.48 14,407 -0.32(-1.29%)
Oct 15, 2021 24.47 24.87 24.25 24.80 65,350 +0.26(+1.06%)
Oct 14, 2021 24.85 24.85 23.86 24.54 25,423 -0.25(-1.01%)
Oct 13, 2021 24.06 24.79 24.00 24.79 43,327 +0.73(+3.03%)
Oct 12, 2021 23.77 24.07 23.77 24.06 11,663 +0.29(+1.22%)
Oct 11, 2021 24.05 24.14 23.65 23.77 17,400 -0.35(-1.45%)
Oct 08, 2021 24.50 24.50 24.11 24.12 11,240 +0.01(+0.04%)
Oct 07, 2021 23.72 24.25 23.50 24.11 120,720 +0.40(+1.69%)
Oct 06, 2021 23.57 23.71 23.26 23.71 9,384 +0.19(+0.81%)
Oct 05, 2021 23.46 23.63 23.02 23.52 6,530 +0.02(+0.09%)
Oct 04, 2021 23.60 23.71 23.07 23.50 16,844 -0.21(-0.89%)
Oct 01, 2021 23.50 23.88 23.09 23.71 9,745 +0.04(+0.17%)
Sep 30, 2021 23.63 23.90 23.00 23.67 40,011 +0.17(+0.72%)
Sep 29, 2021 23.46 23.88 23.32 23.50 45,110 -0.03(-0.13%)
Sep 28, 2021 23.45 23.69 23.40 23.53 17,651 -0.04(-0.17%)
Sep 27, 2021 23.55 23.78 23.05 23.57 22,748 +0.42(+1.81%)
Sep 24, 2021 23.00 23.31 23.00 23.15 17,704 +0.02(+0.09%)
Sep 23, 2021 23.13 23.25 23.00 23.13 9,682 -0.01(-0.04%)
Sep 22, 2021 22.05 23.14 22.00 23.14 31,518 +1.05(+4.75%)
Sep 21, 2021 22.42 22.50 22.00 22.09 30,021 -0.45(-2.00%)
Sep 20, 2021 22.04 23.16 22.03 22.54 41,725 +0.38(+1.71%)
Sep 17, 2021 22.07 22.50 22.00 22.16 6,446 -0.18(-0.81%)
Sep 16, 2021 22.23 22.34 22.17 22.34 4,244 -0.03(-0.13%)
Sep 15, 2021 22.00 22.40 22.00 22.37 60,076 +0.18(+0.81%)
Sep 14, 2021 22.50 22.86 22.01 22.19 18,554 -0.40(-1.77%)
Sep 13, 2021 22.50 22.86 22.26 22.59 54,573 +0.09(+0.40%)
Sep 10, 2021 23.00 23.20 22.49 22.50 36,438 -0.45(-1.96%)
Sep 09, 2021 22.11 23.20 22.07 22.95 119,714 +0.83(+3.75%)
Sep 08, 2021 22.20 22.59 21.70 22.12 48,761 +0.01(+0.05%)
Sep 07, 2021 21.08 22.20 21.08 22.11 35,115 +1.01(+4.79%)
Sep 03, 2021 21.23 21.60 20.87 21.10 26,966 -0.24(-1.12%)
Sep 02, 2021 21.50 21.70 21.32 21.34 29,929 +0.00(+0.00%)
Sep 01, 2021 20.01 21.77 20.01 21.34 60,724 +1.17(+5.80%)
Aug 31, 2021 21.30 21.49 20.02 20.17 38,689 -1.14(-5.35%)
Aug 30, 2021 22.88 22.88 21.20 21.31 36,214 -0.05(-0.23%)
Aug 27, 2021 22.94 23.19 21.38 21.36 39,028 -1.53(-6.68%)
Aug 26, 2021 21.25 23.00 21.25 22.89 34,659 +1.64(+7.72%)
Aug 25, 2021 21.46 21.46 20.93 21.25 16,821 -0.25(-1.16%)
Aug 24, 2021 20.55 21.69 20.55 21.50 96,601 +1.42(+7.07%)
Aug 23, 2021 19.90 20.34 19.89 20.08 14,385 +0.32(+1.62%)
Aug 20, 2021 19.70 19.84 19.23 19.76 35,915 +0.21(+1.07%)
Aug 19, 2021 19.20 19.80 18.91 19.55 39,557 -0.27(-1.36%)
Aug 18, 2021 19.92 19.92 19.14 19.82 65,218 +0.30(+1.54%)
Aug 17, 2021 17.81 19.72 18.22 19.52 53,921 +1.30(+7.14%)
Aug 16, 2021 18.96 18.97 17.30 18.22 84,312 -0.16(-0.87%)
Aug 13, 2021 21.05 21.70 18.31 18.38 344,765 -3.05(-14.23%)
Aug 12, 2021 21.02 21.63 20.70 21.43 78,491 +0.76(+3.68%)
Aug 11, 2021 21.11 21.55 20.57 20.67 40,616 -0.55(-2.59%)
Aug 10, 2021 21.86 22.20 20.90 21.22 55,225 -0.20(-0.93%)
Aug 09, 2021 20.96 21.89 20.82 21.42 61,900 +0.65(+3.13%)
Aug 06, 2021 22.10 22.60 20.55 20.77 94,923 -1.33(-6.02%)
Aug 05, 2021 22.19 22.79 22.00 22.10 74,856 -0.01(-0.05%)
Aug 04, 2021 23.17 23.60 22.00 22.11 164,371 -1.04(-4.49%)
Aug 03, 2021 24.54 24.54 22.53 23.15 280,897 -1.39(-5.66%)
Aug 02, 2021 24.89 24.94 24.30 24.54 28,206 -0.29(-1.17%)
Jul 30, 2021 24.29 24.88 23.72 24.83 54,923 +0.92(+3.85%)
Jul 29, 2021 25.95 26.22 23.45 23.91 273,737 -2.31(-8.81%)
Jul 28, 2021 22.98 26.22 22.98 26.22 181,303 +3.82(+17.05%)
Jul 27, 2021 19.05 22.43 18.88 22.40 360,283 +2.48(+12.45%)
Jul 26, 2021 20.00 20.31 18.87 19.92 285,483 -1.62(-7.52%)
Jul 23, 2021 22.01 22.20 21.05 21.54 202,574 -1.88(-8.03%)
Jul 22, 2021 23.46 23.77 23.30 23.42 38,945 -0.15(-0.64%)
Jul 21, 2021 23.28 23.82 23.15 23.57 70,996 +0.07(+0.30%)
Jul 20, 2021 23.80 23.90 23.12 23.50 55,802 +0.07(+0.30%)
Jul 19, 2021 23.09 24.14 23.01 23.43 120,070 -0.10(-0.42%)
Jul 16, 2021 23.79 24.12 23.15 23.53 142,136 -0.21(-0.88%)
Jul 15, 2021 23.52 24.48 23.32 23.74 373,131 +0.47(+2.02%)
Jul 14, 2021 23.41 23.91 22.53 23.27 300,077 -0.23(-0.98%)
Jul 13, 2021 24.00 24.88 23.33 23.50 343,514 +0.00(+0.00%)
Jul 12, 2021 25.52 25.71 23.09 23.50 266,701 -1.69(-6.71%)
Jul 09, 2021 26.85 26.92 25.19 25.19 287,259 -0.29(-1.14%)
Jul 08, 2021 25.00 27.50 24.51 25.48 385,816 -0.71(-2.71%)
Jul 07, 2021 27.01 27.31 25.60 26.19 236,548 -0.33(-1.24%)
Jul 06, 2021 27.40 28.50 25.89 26.52 594,833 -2.29(-7.95%)
Jul 02, 2021 30.91 31.36 27.20 28.81 802,086 -3.76(-11.54%)
Jul 01, 2021 34.01 39.50 30.30 32.57 1,386,024 -5.73(-14.96%)
Jun 30, 2021 25.28 46.00 25.09 38.30 7,264,097 +14.78(+62.84%)
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.