Indicators

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.260 +0.030 (+2.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.