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

Dingdong [Cayman] Ltd ADR (NY: DDL )

3.930 -0.180 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.080 4.105 3.930 3.930 1,114,370 -0.18(-4.38%)
Nov 21, 2024 4.280 4.290 3.910 4.110 1,496,246 -0.20(-4.64%)
Nov 20, 2024 4.190 4.380 4.080 4.310 1,692,297 +0.12(+2.86%)
Nov 19, 2024 4.130 4.210 4.050 4.190 862,887 +0.03(+0.72%)
Nov 18, 2024 4.010 4.230 3.970 4.160 1,867,673 +0.17(+4.26%)
Nov 15, 2024 4.180 4.180 3.970 3.990 509,130 -0.13(-3.16%)
Nov 14, 2024 4.170 4.240 4.020 4.120 1,347,067 -0.13(-3.06%)
Nov 13, 2024 3.970 4.315 3.910 4.250 2,571,031 +0.33(+8.42%)
Nov 12, 2024 4.010 4.040 3.850 3.920 1,376,192 -0.17(-4.16%)
Nov 11, 2024 4.200 4.200 3.910 4.090 1,310,032 -0.10(-2.39%)
Nov 08, 2024 4.200 4.230 4.080 4.190 1,131,260 -0.04(-0.95%)
Nov 07, 2024 4.430 4.600 4.135 4.230 3,626,134 -0.22(-4.94%)
Nov 06, 2024 3.800 4.500 3.440 4.450 3,328,801 +0.51(+12.94%)
Nov 05, 2024 3.890 3.980 3.700 3.940 1,561,582 +0.18(+4.79%)
Nov 04, 2024 3.750 3.895 3.580 3.760 1,562,682 +0.04(+1.08%)
Nov 01, 2024 3.990 4.020 3.700 3.720 997,259 -0.28(-7.00%)
Oct 31, 2024 3.970 4.090 3.930 4.000 918,760 -0.02(-0.50%)
Oct 30, 2024 3.930 4.140 3.780 4.020 1,062,323 +0.02(+0.50%)
Oct 29, 2024 3.870 4.190 3.810 4.000 1,449,928 +0.13(+3.36%)
Oct 28, 2024 3.770 3.905 3.575 3.870 1,403,276 +0.38(+10.89%)
Oct 25, 2024 3.710 4.160 3.450 3.490 3,718,739 -0.13(-3.59%)
Oct 24, 2024 3.410 3.620 3.330 3.620 1,245,212 +0.26(+7.74%)
Oct 23, 2024 3.330 3.410 3.210 3.360 688,381 +0.06(+1.82%)
Oct 22, 2024 3.080 3.370 3.080 3.300 1,114,710 +0.19(+6.11%)
Oct 21, 2024 3.040 3.140 3.027 3.110 384,912 +0.04(+1.30%)
Oct 18, 2024 3.080 3.120 3.030 3.070 407,965 +0.12(+4.07%)
Oct 17, 2024 2.980 3.026 2.905 2.950 666,347 -0.14(-4.53%)
Oct 16, 2024 2.930 3.150 2.917 3.090 803,412 +0.19(+6.55%)
Oct 15, 2024 3.120 3.135 2.755 2.900 2,671,773 -0.37(-11.31%)
Oct 14, 2024 3.380 3.380 3.110 3.270 502,043 -0.16(-4.66%)
Oct 11, 2024 3.300 3.510 3.231 3.430 746,196 +0.12(+3.63%)
Oct 10, 2024 3.440 3.465 3.280 3.310 557,416 -0.07(-2.07%)
Oct 09, 2024 3.330 3.470 3.310 3.380 592,490 -0.07(-2.03%)
Oct 08, 2024 3.340 3.500 3.151 3.450 1,302,604 -0.19(-5.22%)
Oct 07, 2024 3.780 3.780 3.450 3.640 1,739,334 -0.13(-3.45%)
Oct 04, 2024 3.810 3.850 3.610 3.770 1,364,414 +0.08(+2.17%)
Oct 03, 2024 3.770 3.820 3.620 3.690 1,321,151 -0.27(-6.82%)
Oct 02, 2024 4.000 4.030 3.630 3.960 2,782,241 +0.14(+3.66%)
Oct 01, 2024 3.620 3.820 3.355 3.820 2,518,784 +0.27(+7.61%)
Sep 30, 2024 3.420 3.730 3.370 3.550 3,951,775 +0.39(+12.34%)
Sep 27, 2024 3.060 3.200 3.060 3.160 1,513,422 +0.16(+5.33%)
Sep 26, 2024 2.960 3.170 2.840 3.000 1,713,118 +0.22(+7.91%)
Sep 25, 2024 2.850 2.850 2.730 2.780 850,945 -0.19(-6.40%)
Sep 24, 2024 2.770 2.970 2.660 2.970 1,373,139 +0.31(+11.65%)
Sep 23, 2024 2.660 2.725 2.540 2.660 593,101 +0.03(+1.14%)
Sep 20, 2024 2.800 2.800 2.580 2.630 1,212,439 -0.11(-4.01%)
Sep 19, 2024 2.640 2.810 2.640 2.740 1,423,281 +0.14(+5.38%)
Sep 18, 2024 2.700 2.740 2.600 2.600 715,051 -0.13(-4.76%)
Sep 17, 2024 2.650 2.800 2.650 2.730 693,819 +0.08(+3.02%)
Sep 16, 2024 2.910 2.950 2.550 2.650 1,134,907 -0.28(-9.56%)
Sep 13, 2024 2.900 2.990 2.780 2.930 1,233,695 +0.05(+1.74%)
Sep 12, 2024 2.670 2.880 2.670 2.880 992,455 +0.18(+6.67%)
Sep 11, 2024 2.710 2.780 2.590 2.700 1,137,995 -0.06(-2.17%)
Sep 10, 2024 2.480 2.780 2.480 2.760 1,290,230 +0.25(+9.96%)
Sep 09, 2024 2.570 2.650 2.470 2.510 941,491 -0.08(-3.09%)
Sep 06, 2024 2.400 2.590 2.390 2.590 1,414,305 +0.18(+7.47%)
Sep 05, 2024 2.310 2.570 2.310 2.410 2,132,079 +0.10(+4.33%)
Sep 04, 2024 2.200 2.340 2.175 2.310 504,677 +0.09(+4.05%)
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.