Dingdong [Cayman] Ltd ADR (NY: DDL )

4.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,246,040 +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 1,370,149 +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%)
Sep 03, 2024 2.150 2.235 2.130 2.220 594,997 +0.06(+2.78%)
Aug 30, 2024 2.160 2.205 2.110 2.160 460,612 +0.00(+0.00%)
Aug 29, 2024 2.000 2.190 2.000 2.160 616,199 +0.17(+8.54%)
Aug 28, 2024 2.110 2.140 1.970 1.990 869,582 -0.13(-6.13%)
Aug 27, 2024 2.090 2.250 2.090 2.120 746,176 -0.01(-0.47%)
Aug 26, 2024 2.020 2.185 2.012 2.130 780,657 +0.10(+4.93%)
Aug 23, 2024 2.070 2.160 2.030 2.030 650,768 -0.05(-2.40%)
Aug 22, 2024 2.100 2.150 2.030 2.080 582,711 -0.04(-1.89%)
Aug 21, 2024 2.000 2.180 2.000 2.120 1,135,343 +0.10(+4.95%)
Aug 20, 2024 1.890 2.045 1.890 2.020 530,713 +0.13(+6.88%)
Aug 19, 2024 1.980 2.080 1.865 1.890 781,340 -0.11(-5.50%)
Aug 16, 2024 1.990 2.050 1.970 2.000 397,298 -0.03(-1.48%)
Aug 15, 2024 1.960 2.070 1.950 2.030 475,581 +0.07(+3.57%)
Aug 14, 2024 2.060 2.070 1.930 1.960 493,537 -0.12(-5.77%)
Aug 13, 2024 2.040 2.090 1.935 2.080 655,207 +0.04(+1.96%)
Aug 12, 2024 1.820 2.090 1.800 2.040 1,312,502 +0.25(+13.97%)
Aug 09, 2024 1.800 1.880 1.740 1.790 436,876 +0.01(+0.56%)
Aug 08, 2024 1.720 1.805 1.711 1.780 454,683 +0.14(+8.54%)
Aug 07, 2024 1.940 2.000 1.630 1.640 1,304,212 -0.19(-10.38%)
Aug 06, 2024 1.850 1.960 1.810 1.830 388,696 +0.05(+2.81%)
Aug 05, 2024 1.670 1.800 1.620 1.780 206,037 +0.06(+3.49%)
Aug 02, 2024 1.760 1.760 1.700 1.720 319,544 -0.09(-4.97%)
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.