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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.150 +0.070 (+6.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.970 2.002 1.930 1.950 219,892 +0.03(+1.56%)
Sep 28, 2023 1.880 1.940 1.880 1.920 195,522 +0.02(+1.05%)
Sep 27, 2023 1.910 1.940 1.870 1.900 179,846 +0.03(+1.60%)
Sep 26, 2023 1.840 1.929 1.840 1.870 253,797 +0.01(+0.54%)
Sep 25, 2023 1.720 1.870 1.860 1.860 131,530 +0.10(+5.68%)
Sep 22, 2023 1.780 1.790 1.742 1.760 117,271 +0.06(+3.53%)
Sep 21, 2023 1.670 1.730 1.660 1.700 204,007 +0.00(+0.00%)
Sep 20, 2023 1.760 1.775 1.680 1.700 441,329 -0.08(-4.49%)
Sep 19, 2023 1.790 1.840 1.750 1.780 183,929 -0.03(-1.66%)
Sep 18, 2023 1.800 1.820 1.760 1.810 193,064 +0.00(+0.00%)
Sep 15, 2023 1.880 1.895 1.800 1.810 308,340 -0.04(-2.16%)
Sep 14, 2023 1.960 2.000 1.820 1.850 557,404 -0.08(-4.15%)
Sep 13, 2023 1.940 1.980 1.900 1.930 357,161 -0.01(-0.52%)
Sep 12, 2023 1.880 1.975 1.850 1.940 348,877 +0.07(+3.74%)
Sep 11, 2023 1.740 1.910 1.740 1.870 586,052 +0.19(+11.31%)
Sep 08, 2023 1.670 1.710 1.650 1.680 204,073 +0.00(+0.00%)
Sep 07, 2023 1.660 1.720 1.600 1.680 508,998 -0.03(-1.75%)
Sep 06, 2023 1.810 1.830 1.700 1.710 1,019,822 -0.11(-6.04%)
Sep 05, 2023 1.890 1.900 1.800 1.820 423,228 -0.08(-4.21%)
Sep 01, 2023 1.860 1.960 1.800 1.900 2,188,452 -0.15(-7.32%)
Aug 31, 2023 2.000 2.100 1.985 2.050 566,363 +0.03(+1.49%)
Aug 30, 2023 2.000 2.070 1.950 2.020 541,044 +0.00(+0.00%)
Aug 29, 2023 2.160 2.210 1.988 2.020 1,480,225 -0.14(-6.48%)
Aug 28, 2023 2.000 2.251 2.000 2.160 642,726 +0.21(+10.77%)
Aug 25, 2023 1.910 1.990 1.910 1.950 243,869 +0.02(+1.04%)
Aug 24, 2023 2.010 2.040 1.900 1.930 293,231 -0.07(-3.50%)
Aug 23, 2023 2.190 2.200 1.965 2.000 730,800 -0.17(-7.83%)
Aug 22, 2023 2.250 2.303 2.130 2.170 339,516 -0.07(-3.13%)
Aug 21, 2023 2.220 2.300 2.210 2.240 194,684 -0.01(-0.44%)
Aug 18, 2023 2.180 2.280 2.180 2.250 212,636 +0.00(+0.00%)
Aug 17, 2023 2.210 2.340 2.190 2.250 310,592 +0.09(+4.17%)
Aug 16, 2023 2.300 2.380 2.160 2.160 632,947 -0.18(-7.69%)
Aug 15, 2023 2.390 2.400 2.315 2.340 170,545 -0.08(-3.31%)
Aug 14, 2023 2.460 2.480 2.340 2.420 458,016 +0.07(+2.98%)
Aug 11, 2023 2.420 2.450 2.330 2.350 358,249 -0.10(-4.08%)
Aug 10, 2023 2.550 2.590 2.430 2.450 465,170 -0.05(-2.00%)
Aug 09, 2023 2.590 2.600 2.480 2.500 230,914 -0.07(-2.72%)
Aug 08, 2023 2.480 2.570 2.440 2.570 300,348 -0.01(-0.39%)
Aug 07, 2023 2.620 2.640 2.480 2.580 694,979 -0.01(-0.39%)
Aug 04, 2023 2.620 2.750 2.500 2.590 543,057 +0.03(+1.17%)
Aug 03, 2023 2.570 2.620 2.550 2.560 456,530 +0.03(+1.19%)
Aug 02, 2023 2.730 2.730 2.520 2.530 1,001,045 -0.30(-10.60%)
Aug 01, 2023 2.790 2.910 2.695 2.830 1,248,924 -0.08(-2.75%)
Jul 31, 2023 2.920 2.980 2.750 2.910 1,084,428 -0.06(-2.02%)
Jul 28, 2023 2.840 3.000 2.840 2.970 517,256 +0.25(+9.19%)
Jul 27, 2023 2.900 2.920 2.710 2.720 476,221 -0.11(-3.89%)
Jul 26, 2023 2.680 2.910 2.650 2.830 563,191 +0.13(+4.81%)
Jul 25, 2023 2.750 2.869 2.641 2.700 767,742 +0.03(+1.12%)
Jul 24, 2023 2.670 2.730 2.550 2.670 628,194 +0.05(+1.91%)
Jul 21, 2023 2.710 2.720 2.610 2.620 252,436 -0.04(-1.50%)
Jul 20, 2023 2.760 2.760 2.630 2.660 275,359 -0.05(-1.85%)
Jul 19, 2023 2.770 2.860 2.680 2.710 622,382 -0.01(-0.37%)
Jul 18, 2023 2.830 2.889 2.719 2.720 403,949 -0.08(-2.86%)
Jul 17, 2023 2.850 2.870 2.771 2.800 369,236 -0.08(-2.78%)
Jul 14, 2023 3.040 3.040 2.830 2.880 686,322 -0.16(-5.26%)
Jul 13, 2023 3.010 3.170 3.000 3.040 837,779 +0.08(+2.70%)
Jul 12, 2023 2.900 3.010 2.859 2.960 353,476 +0.17(+6.09%)
Jul 11, 2023 2.780 2.820 2.705 2.790 519,227 +0.03(+1.09%)
Jul 10, 2023 2.970 3.030 2.715 2.760 1,133,095 -0.22(-7.38%)
Jul 07, 2023 2.770 3.050 2.740 2.980 810,519 +0.28(+10.37%)
Jul 06, 2023 2.750 2.800 2.640 2.700 699,438 -0.11(-3.91%)
Jul 05, 2023 2.900 2.910 2.790 2.810 507,483 -0.05(-1.75%)
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.