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

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.260 +0.030 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.950 2.020 1.950 2.020 206,173 +0.04(+2.02%)
Oct 30, 2023 1.940 1.980 1.880 1.980 179,394 +0.11(+5.88%)
Oct 27, 2023 1.870 1.910 1.840 1.870 80,474 +0.01(+0.54%)
Oct 26, 2023 1.800 1.880 1.800 1.860 153,076 +0.05(+2.76%)
Oct 25, 2023 1.840 1.865 1.810 1.810 69,773 -0.04(-2.16%)
Oct 24, 2023 1.810 2.018 1.810 1.850 418,732 +0.04(+2.21%)
Oct 23, 2023 1.810 1.840 1.780 1.810 74,853 -0.01(-0.55%)
Oct 20, 2023 1.960 1.960 1.810 1.820 205,228 -0.06(-3.19%)
Oct 19, 2023 1.900 1.945 1.850 1.880 183,753 -0.05(-2.59%)
Oct 18, 2023 1.970 1.980 1.930 1.930 105,629 -0.06(-3.02%)
Oct 17, 2023 1.950 2.000 1.950 1.990 159,830 +0.00(+0.00%)
Oct 16, 2023 1.900 2.025 1.900 1.990 268,454 +0.07(+3.65%)
Oct 13, 2023 1.940 1.945 1.850 1.920 146,801 +0.01(+0.52%)
Oct 12, 2023 2.000 2.038 1.860 1.910 165,791 -0.09(-4.50%)
Oct 11, 2023 2.030 2.050 1.965 2.000 196,630 +0.01(+0.50%)
Oct 10, 2023 1.930 2.010 1.930 1.990 270,108 +0.08(+4.19%)
Oct 09, 2023 1.960 1.970 1.881 1.910 186,397 -0.11(-5.45%)
Oct 06, 2023 2.010 2.030 1.970 2.020 122,537 +0.02(+1.00%)
Oct 05, 2023 1.990 2.025 1.940 2.000 382,264 +0.02(+1.01%)
Oct 04, 2023 1.900 1.990 1.880 1.980 150,209 +0.09(+4.76%)
Oct 03, 2023 2.000 2.030 1.820 1.890 504,670 -0.14(-6.90%)
Oct 02, 2023 1.970 2.030 1.951 2.030 160,309 +0.08(+4.10%)
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%)
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.