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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.220 +0.070 (+6.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2022 5.620 5.630 5.220 5.310 2,268,446 +0.19(+3.71%)
Apr 28, 2022 5.220 5.400 4.820 5.120 1,327,368 -0.07(-1.35%)
Apr 27, 2022 5.370 5.480 5.050 5.190 1,370,349 -0.09(-1.70%)
Apr 26, 2022 5.490 5.690 5.174 5.280 1,584,834 -0.24(-4.35%)
Apr 25, 2022 5.020 5.550 4.730 5.520 3,369,540 +0.37(+7.18%)
Apr 22, 2022 5.270 5.590 5.000 5.150 1,537,926 -0.12(-2.28%)
Apr 21, 2022 5.280 5.300 4.830 5.270 1,605,115 -0.11(-2.04%)
Apr 20, 2022 5.470 5.510 5.185 5.380 1,146,540 -0.14(-2.54%)
Apr 19, 2022 4.900 5.550 4.840 5.520 3,805,113 +0.58(+11.74%)
Apr 18, 2022 5.200 5.200 4.670 4.940 2,244,433 -0.39(-7.32%)
Apr 14, 2022 5.260 5.410 5.100 5.330 2,506,370 +0.07(+1.33%)
Apr 13, 2022 5.190 5.620 5.130 5.260 2,455,309 -0.04(-0.75%)
Apr 12, 2022 5.670 5.670 4.901 5.300 3,162,771 -0.15(-2.75%)
Apr 11, 2022 5.440 6.038 5.200 5.450 7,183,909 +0.21(+4.01%)
Apr 08, 2022 6.360 6.400 5.200 5.240 5,714,449 -0.91(-14.80%)
Apr 07, 2022 7.070 7.090 5.560 6.150 11,861,865 -0.63(-9.29%)
Apr 06, 2022 6.510 7.300 6.170 6.780 17,926,064 -0.08(-1.17%)
Apr 05, 2022 4.820 7.200 4.711 6.860 48,290,388 +2.16(+45.96%)
Apr 04, 2022 3.850 5.330 3.761 4.700 8,394,231 +1.05(+28.77%)
Apr 01, 2022 3.760 3.850 3.550 3.650 1,128,415 +0.10(+2.82%)
Mar 31, 2022 3.820 3.860 3.511 3.550 839,774 -0.36(-9.21%)
Mar 30, 2022 4.000 4.131 3.795 3.910 919,937 -0.04(-1.01%)
Mar 29, 2022 4.180 4.180 3.940 3.950 1,350,912 +0.00(+0.00%)
Mar 28, 2022 3.750 3.960 3.650 3.950 1,999,589 +0.48(+13.83%)
Mar 25, 2022 3.650 3.670 3.430 3.470 1,172,599 -0.37(-9.64%)
Mar 24, 2022 4.170 4.190 3.653 3.840 1,596,682 -0.21(-5.19%)
Mar 23, 2022 4.060 4.570 3.930 4.050 2,695,779 +0.08(+2.02%)
Mar 22, 2022 3.660 4.200 3.630 3.970 2,198,722 +0.55(+16.08%)
Mar 21, 2022 3.670 3.790 3.350 3.420 1,334,743 -0.32(-8.56%)
Mar 18, 2022 3.900 4.390 3.690 3.740 2,765,043 -0.05(-1.32%)
Mar 17, 2022 3.730 3.980 3.550 3.790 2,068,172 -0.46(-10.82%)
Mar 16, 2022 3.340 4.300 3.080 4.250 4,851,713 +1.70(+66.67%)
Mar 15, 2022 2.990 3.100 2.510 2.550 1,295,719 -0.40(-13.56%)
Mar 14, 2022 3.500 3.780 2.920 2.950 1,190,833 -0.83(-21.96%)
Mar 11, 2022 4.950 5.020 3.610 3.780 1,125,066 -0.74(-16.37%)
Mar 10, 2022 5.100 4.520 330,278 -0.60(-11.72%)
Mar 09, 2022 5.420 5.449 5.080 5.120 253,555 -0.09(-1.73%)
Mar 08, 2022 4.770 5.240 4.650 5.210 315,218 +0.50(+10.62%)
Mar 07, 2022 4.620 4.859 4.530 4.710 264,015 +0.13(+2.84%)
Mar 04, 2022 4.600 4.700 4.470 4.580 180,903 -0.12(-2.55%)
Mar 03, 2022 4.680 4.997 4.600 4.700 440,335 +0.11(+2.40%)
Mar 02, 2022 4.530 4.640 4.375 4.590 150,760 +0.15(+3.38%)
Mar 01, 2022 4.350 4.570 4.350 4.440 314,573 +0.12(+2.78%)
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%)
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.