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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Dec 01, 2021 21.73 22.18 20.05 20.15 38,394 -1.58(-7.27%)
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%)
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.