Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.720 -0.160 (-8.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	3.130	3.180	2.840	2.860	431,640	-0.23(-7.44%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Dingdong [Cayman] Ltd ADR (NY: DDL )

Historical Prices