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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 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%)
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.