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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.370 +0.030 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.280 1.355 1.280 1.340 278,851 +0.08(+6.35%)
Apr 26, 2024 1.240 1.380 1.240 1.260 613,873 +0.03(+2.44%)
Apr 25, 2024 1.200 1.250 1.200 1.230 58,521 +0.01(+0.82%)
Apr 24, 2024 1.250 1.260 1.180 1.220 118,404 +0.00(+0.00%)
Apr 23, 2024 1.120 1.240 1.120 1.220 374,935 +0.07(+6.09%)
Apr 22, 2024 1.190 1.190 1.150 1.150 87,175 +0.00(+0.00%)
Apr 19, 2024 1.120 1.185 1.100 1.150 200,017 +0.07(+6.48%)
Apr 18, 2024 1.170 1.200 1.080 1.080 445,585 -0.05(-4.42%)
Apr 17, 2024 1.140 1.200 1.120 1.130 226,091 +0.01(+0.89%)
Apr 16, 2024 1.180 1.180 1.120 1.120 155,643 -0.03(-2.61%)
Apr 15, 2024 1.240 1.240 1.140 1.150 149,246 -0.06(-4.96%)
Apr 12, 2024 1.310 1.310 1.110 1.210 598,542 -0.11(-8.33%)
Apr 11, 2024 1.310 1.360 1.300 1.320 123,060 +0.01(+0.76%)
Apr 10, 2024 1.400 1.400 1.270 1.310 84,070 +0.02(+1.55%)
Apr 09, 2024 1.310 1.330 1.280 1.290 106,567 -0.02(-1.53%)
Apr 08, 2024 1.270 1.360 1.270 1.310 135,211 +0.03(+2.34%)
Apr 05, 2024 1.290 1.310 1.260 1.280 63,773 +0.03(+2.40%)
Apr 04, 2024 1.390 1.390 1.250 1.250 146,988 -0.10(-7.41%)
Apr 03, 2024 1.260 1.400 1.250 1.350 297,909 +0.05(+3.85%)
Apr 02, 2024 1.200 1.320 1.200 1.300 157,010 +0.08(+6.56%)
Apr 01, 2024 1.220 1.250 1.200 1.220 61,457 +0.00(+0.00%)
Mar 28, 2024 1.220 1.215 1.215 1.220 156,202 +0.02(+1.67%)
Mar 27, 2024 1.180 1.220 1.175 1.200 91,233 +0.02(+1.69%)
Mar 26, 2024 1.200 1.250 1.180 1.180 145,180 -0.07(-5.60%)
Mar 25, 2024 1.160 1.265 1.150 1.250 302,154 +0.10(+8.70%)
Mar 22, 2024 1.200 1.205 1.150 1.150 360,947 -0.05(-4.17%)
Mar 21, 2024 1.230 1.250 1.200 1.200 197,662 -0.02(-1.64%)
Mar 20, 2024 1.230 1.240 1.210 1.220 189,383 +0.00(+0.00%)
Mar 19, 2024 1.260 1.260 1.200 1.220 235,467 -0.04(-3.17%)
Mar 18, 2024 1.300 1.330 1.260 1.260 237,777 -0.04(-3.08%)
Mar 15, 2024 1.310 1.350 1.250 1.300 177,051 +0.01(+0.78%)
Mar 14, 2024 1.390 1.390 1.260 1.290 307,727 -0.09(-6.52%)
Mar 13, 2024 1.490 1.490 1.360 1.380 353,991 -0.13(-8.61%)
Mar 12, 2024 1.500 1.570 1.480 1.510 334,747 +0.04(+2.72%)
Mar 11, 2024 1.400 1.490 1.400 1.470 404,188 +0.07(+5.00%)
Mar 08, 2024 1.340 1.410 1.340 1.400 216,186 +0.06(+4.48%)
Mar 07, 2024 1.370 1.400 1.310 1.340 280,671 -0.03(-2.19%)
Mar 06, 2024 1.290 1.400 1.267 1.370 472,847 +0.12(+9.60%)
Mar 05, 2024 1.280 1.320 1.200 1.250 444,580 -0.06(-4.58%)
Mar 04, 2024 1.170 1.330 1.150 1.310 895,148 +0.15(+12.93%)
Mar 01, 2024 1.190 1.230 1.115 1.160 244,039 +0.01(+0.87%)
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%)
Dec 01, 2023 2.110 2.125 1.965 2.010 490,604 -0.12(-5.63%)
Nov 30, 2023 2.190 2.190 2.100 2.130 298,101 +0.00(+0.00%)
Nov 29, 2023 2.320 2.340 2.130 2.130 529,110 -0.19(-8.19%)
Nov 28, 2023 2.170 2.379 2.150 2.320 387,107 +0.15(+6.91%)
Nov 27, 2023 2.160 2.180 2.105 2.170 154,589 -0.01(-0.46%)
Nov 24, 2023 2.140 2.200 2.090 2.180 183,131 +0.10(+4.81%)
Nov 22, 2023 2.080 2.100 2.040 2.080 120,201 -0.01(-0.48%)
Nov 21, 2023 2.120 2.205 2.055 2.090 490,816 -0.05(-2.34%)
Nov 20, 2023 2.060 2.175 1.990 2.140 627,927 +0.14(+7.00%)
Nov 17, 2023 2.000 2.050 1.920 2.000 479,116 +0.10(+5.26%)
Nov 16, 2023 2.030 2.038 1.900 1.900 266,574 -0.15(-7.32%)
Nov 15, 2023 2.070 2.110 1.980 2.050 487,661 +0.02(+0.99%)
Nov 14, 2023 2.020 2.050 1.985 2.030 227,233 +0.04(+2.01%)
Nov 13, 2023 1.990 2.010 1.950 1.990 106,304 +0.00(+0.00%)
Nov 10, 2023 1.890 2.005 1.860 1.990 133,183 +0.10(+5.29%)
Nov 09, 2023 1.980 2.020 1.880 1.890 108,329 -0.10(-5.03%)
Nov 08, 2023 1.870 2.020 1.850 1.990 200,458 +0.12(+6.42%)
Nov 07, 2023 1.930 1.935 1.870 1.870 94,760 -0.07(-3.61%)
Nov 06, 2023 1.970 1.980 1.900 1.940 98,187 -0.03(-1.52%)
Nov 03, 2023 1.990 2.060 1.970 1.970 244,635 -0.02(-1.01%)
Nov 02, 2023 2.000 2.000 1.930 1.990 133,751 +0.06(+3.11%)
Nov 01, 2023 1.990 2.020 1.890 1.930 183,997 -0.09(-4.46%)
Oct 31, 2023 1.950 2.020 1.950 2.020 206,173 +0.04(+2.02%)
Oct 30, 2023 1.940 1.980 1.880 1.980 179,394 +0.11(+5.88%)
Oct 27, 2023 1.870 1.910 1.840 1.870 80,474 +0.01(+0.54%)
Oct 26, 2023 1.800 1.880 1.800 1.860 153,076 +0.05(+2.76%)
Oct 25, 2023 1.840 1.865 1.810 1.810 69,773 -0.04(-2.16%)
Oct 24, 2023 1.810 2.018 1.810 1.850 418,732 +0.04(+2.21%)
Oct 23, 2023 1.810 1.840 1.780 1.810 74,853 -0.01(-0.55%)
Oct 20, 2023 1.960 1.960 1.810 1.820 205,228 -0.06(-3.19%)
Oct 19, 2023 1.900 1.945 1.850 1.880 183,753 -0.05(-2.59%)
Oct 18, 2023 1.970 1.980 1.930 1.930 105,629 -0.06(-3.02%)
Oct 17, 2023 1.950 2.000 1.950 1.990 159,830 +0.00(+0.00%)
Oct 16, 2023 1.900 2.025 1.900 1.990 268,454 +0.07(+3.65%)
Oct 13, 2023 1.940 1.945 1.850 1.920 146,801 +0.01(+0.52%)
Oct 12, 2023 2.000 2.038 1.860 1.910 165,791 -0.09(-4.50%)
Oct 11, 2023 2.030 2.050 1.965 2.000 196,630 +0.01(+0.50%)
Oct 10, 2023 1.930 2.010 1.930 1.990 270,108 +0.08(+4.19%)
Oct 09, 2023 1.960 1.970 1.881 1.910 186,397 -0.11(-5.45%)
Oct 06, 2023 2.010 2.030 1.970 2.020 122,537 +0.02(+1.00%)
Oct 05, 2023 1.990 2.025 1.940 2.000 382,264 +0.02(+1.01%)
Oct 04, 2023 1.900 1.990 1.880 1.980 150,209 +0.09(+4.76%)
Oct 03, 2023 2.000 2.030 1.820 1.890 504,670 -0.14(-6.90%)
Oct 02, 2023 1.970 2.030 1.951 2.030 160,309 +0.08(+4.10%)
Sep 29, 2023 1.970 2.002 1.930 1.950 219,892 +0.03(+1.56%)
Sep 28, 2023 1.880 1.940 1.880 1.920 195,522 +0.02(+1.05%)
Sep 27, 2023 1.910 1.940 1.870 1.900 179,846 +0.03(+1.60%)
Sep 26, 2023 1.840 1.929 1.840 1.870 253,797 +0.01(+0.54%)
Sep 25, 2023 1.720 1.870 1.860 1.860 131,530 +0.10(+5.68%)
Sep 22, 2023 1.780 1.790 1.742 1.760 117,271 +0.06(+3.53%)
Sep 21, 2023 1.670 1.730 1.660 1.700 204,007 +0.00(+0.00%)
Sep 20, 2023 1.760 1.775 1.680 1.700 441,329 -0.08(-4.49%)
Sep 19, 2023 1.790 1.840 1.750 1.780 183,929 -0.03(-1.66%)
Sep 18, 2023 1.800 1.820 1.760 1.810 193,064 +0.00(+0.00%)
Sep 15, 2023 1.880 1.895 1.800 1.810 308,340 -0.04(-2.16%)
Sep 14, 2023 1.960 2.000 1.820 1.850 557,404 -0.08(-4.15%)
Sep 13, 2023 1.940 1.980 1.900 1.930 357,161 -0.01(-0.52%)
Sep 12, 2023 1.880 1.975 1.850 1.940 348,877 +0.07(+3.74%)
Sep 11, 2023 1.740 1.910 1.740 1.870 586,052 +0.19(+11.31%)
Sep 08, 2023 1.670 1.710 1.650 1.680 204,073 +0.00(+0.00%)
Sep 07, 2023 1.660 1.720 1.600 1.680 508,998 -0.03(-1.75%)
Sep 06, 2023 1.810 1.830 1.700 1.710 1,019,822 -0.11(-6.04%)
Sep 05, 2023 1.890 1.900 1.800 1.820 423,228 -0.08(-4.21%)
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.