Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 3.270 3.270 3.090 3.090 475,484 -0.18(-5.50%)
Jun 29, 2023 3.180 3.290 3.160 3.270 168,356 +0.10(+3.15%)
Jun 28, 2023 3.200 3.220 3.130 3.170 305,074 -0.05(-1.55%)
Jun 27, 2023 3.180 3.235 3.150 3.220 155,876 +0.10(+3.21%)
Jun 26, 2023 3.040 3.180 3.020 3.120 347,370 +0.10(+3.31%)
Jun 23, 2023 3.140 3.160 2.980 3.020 243,721 -0.16(-5.03%)
Jun 22, 2023 3.030 3.210 2.965 3.180 468,936 +0.14(+4.61%)
Jun 21, 2023 3.010 3.120 3.010 3.040 225,469 +0.01(+0.33%)
Jun 20, 2023 3.200 3.242 3.010 3.030 465,157 -0.28(-8.46%)
Jun 16, 2023 3.260 3.330 3.130 3.310 555,087 +0.06(+1.85%)
Jun 15, 2023 3.240 3.340 3.240 3.250 322,802 +0.07(+2.20%)
Jun 14, 2023 3.160 3.370 3.160 3.180 437,192 +0.04(+1.27%)
Jun 13, 2023 3.060 3.215 3.040 3.140 484,980 +0.12(+3.97%)
Jun 12, 2023 2.850 3.060 2.790 3.020 465,443 +0.20(+7.09%)
Jun 09, 2023 2.900 2.990 2.790 2.820 561,563 -0.04(-1.40%)
Jun 08, 2023 2.710 2.880 2.710 2.860 432,175 +0.14(+5.15%)
Jun 07, 2023 2.620 2.760 2.620 2.720 461,149 +0.10(+3.82%)
Jun 06, 2023 2.510 2.640 2.480 2.620 410,269 +0.14(+5.65%)
Jun 05, 2023 2.580 2.610 2.450 2.480 770,621 -0.08(-3.13%)
Jun 02, 2023 2.350 2.580 2.350 2.560 1,156,248 +0.25(+10.82%)
Jun 01, 2023 2.290 2.390 2.250 2.310 978,397 -0.02(-0.86%)
May 31, 2023 2.370 2.440 2.260 2.330 951,588 -0.04(-1.69%)
May 30, 2023 2.600 2.600 2.300 2.370 1,005,957 -0.20(-7.78%)
May 26, 2023 2.580 2.620 2.525 2.570 547,235 +0.00(+0.00%)
May 25, 2023 2.680 2.740 2.560 2.570 529,839 -0.11(-4.10%)
May 24, 2023 2.810 2.810 2.600 2.680 848,659 -0.17(-5.96%)
May 23, 2023 2.790 2.900 2.770 2.850 1,080,962 +0.02(+0.71%)
May 22, 2023 3.070 3.120 2.720 2.830 1,161,159 -0.21(-6.91%)
May 19, 2023 3.150 3.180 3.030 3.040 296,100 -0.12(-3.80%)
May 18, 2023 3.250 3.310 3.030 3.160 1,523,250 -0.21(-6.23%)
May 17, 2023 3.370 3.400 3.290 3.370 310,756 +0.06(+1.81%)
May 16, 2023 3.480 3.490 3.250 3.310 439,152 -0.17(-4.89%)
May 15, 2023 3.370 3.540 3.210 3.480 585,114 +0.16(+4.82%)
May 12, 2023 3.600 3.740 3.200 3.320 1,595,987 -0.72(-17.82%)
May 11, 2023 3.940 4.080 3.920 4.040 346,101 +0.03(+0.75%)
May 10, 2023 3.950 4.050 3.930 4.010 250,259 +0.05(+1.26%)
May 09, 2023 3.890 4.020 3.810 3.960 265,318 -0.06(-1.49%)
May 08, 2023 3.980 4.020 3.840 4.020 263,749 +0.02(+0.50%)
May 05, 2023 4.000 4.020 3.900 4.000 273,282 -0.02(-0.50%)
May 04, 2023 3.760 4.020 3.725 4.020 513,693 +0.26(+6.91%)
May 03, 2023 3.670 3.800 3.650 3.760 171,533 +0.08(+2.17%)
May 02, 2023 3.760 3.780 3.641 3.680 167,922 -0.12(-3.16%)
May 01, 2023 3.820 3.879 3.760 3.800 146,007 -0.09(-2.31%)
Apr 28, 2023 3.590 3.960 3.571 3.890 526,158 +0.27(+7.46%)
Apr 27, 2023 3.510 3.675 3.500 3.620 255,808 +0.08(+2.26%)
Apr 26, 2023 3.470 3.630 3.470 3.540 403,773 +0.09(+2.61%)
Apr 25, 2023 3.870 3.870 3.410 3.450 672,467 -0.48(-12.21%)
Apr 24, 2023 3.890 3.930 3.835 3.930 156,867 +0.00(+0.00%)
Apr 21, 2023 3.970 3.970 3.750 3.930 278,597 -0.09(-2.24%)
Apr 20, 2023 3.960 4.080 3.950 4.020 407,783 -0.01(-0.25%)
Apr 19, 2023 3.850 4.115 3.800 4.030 370,651 +0.13(+3.33%)
Apr 18, 2023 3.830 3.925 3.776 3.900 295,514 +0.07(+1.83%)
Apr 17, 2023 3.690 3.835 3.650 3.830 309,349 +0.17(+4.64%)
Apr 14, 2023 3.640 3.710 3.580 3.660 223,084 +0.08(+2.23%)
Apr 13, 2023 3.550 3.695 3.545 3.580 553,723 +0.06(+1.70%)
Apr 12, 2023 3.700 3.700 3.480 3.520 900,987 -0.17(-4.61%)
Apr 11, 2023 3.630 3.730 3.610 3.690 299,070 +0.06(+1.65%)
Apr 10, 2023 3.680 3.690 3.572 3.630 558,610 -0.04(-1.09%)
Apr 06, 2023 3.580 3.680 3.520 3.670 138,417 +0.11(+3.09%)
Apr 05, 2023 3.620 3.650 3.510 3.560 215,681 -0.06(-1.66%)
Apr 04, 2023 3.880 3.880 3.620 3.620 348,599 -0.26(-6.70%)
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.