Dingdong Cayman Limited (DDL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.56852791878 | 3.94 | 4.18 | 3.66 | 613828 | 3.94180396 | DR |
| 4 | -0.275 | -6.81536555143 | 4.035 | 4.79 | 3.66 | 997654 | 4.24602696 | DR |
| 12 | -0.015 | -0.397350993377 | 3.775 | 4.79 | 2.755 | 1222876 | 3.94376666 | DR |
| 26 | 1.73 | 85.2216748768 | 2.03 | 4.79 | 1.63 | 959031 | 3.39292798 | DR |
| 52 | 2.2 | 141.025641026 | 1.56 | 4.79 | 1.065 | 688677 | 2.85179853 | DR |
| 156 | -9.73 | -72.1275018532 | 13.49 | 22.5299 | 1.065 | 852270 | 4.25115264 | DR |
| 260 | -24.24 | -86.5714285714 | 28 | 46 | 1.065 | 756589 | 5.07432526 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.9 | 3.94 | 3.66 | 1021421 |
| 1735077840 | 3.93 | -0.06 | -1.50 | 4.01 | 4.01 | 3.9 | 313585 |
| 1734997200 | 3.99 | -0.09 | -2.21 | 4.1 | 4.18 | 3.95 | 529235 |
| 1734738000 | 4.08 | 0.09 | 2.26 | 3.99 | 4.12 | 3.94 | 604159 |
| 1734651600 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.88 | 1209350 |
| 1734565200 | 3.98 | -0.26 | -6.13 | 4.23 | 4.23 | 3.95 | 608227 |
| 1734478800 | 4.24 | 0.28 | 7.07 | 4 | 4.24 | 3.98 | 1015489 |
| 1734392400 | 3.96 | -0.07 | -1.74 | 4.01 | 4.1 | 3.905 | 717533 |
| 1734133200 | 4.03 | -0.2 | -4.73 | 4.24 | 4.29 | 4 | 593982 |
| 1734046800 | 4.23 | 0.1 | 2.42 | 4.2 | 4.34 | 4.08 | 819626 |
| 1733960400 | 4.13 | -0.22 | -5.06 | 4.29 | 4.35 | 4.11 | 889028 |
| 1733874000 | 4.35 | -0.33 | -7.05 | 4.59 | 4.59 | 4.295 | 925145 |
| 1733787600 | 4.68 | 0.27 | 6.12 | 4.59 | 4.79 | 4.48 | 2219673 |
| 1733528400 | 4.41 | 0.34 | 8.35 | 4.17 | 4.4349999 | 4.125 | 931265 |
| 1733442000 | 4.07 | -0.32 | -7.29 | 4.3 | 4.33 | 4.0599999 | 1616566 |
| 1733355600 | 4.39 | -0.08 | -1.79 | 4.46 | 4.4625 | 4.26 | 1419832 |
| 1733269200 | 4.47 | 0.08 | 1.82 | 4.4 | 4.48 | 4.29 | 1521238 |
| 1733182800 | 4.39 | 0.11 | 2.57 | 4.21 | 4.45 | 4.21 | 1452059 |
| 1732917840 | 4.28 | 0.26 | 6.47 | 4.0599999 | 4.28 | 4.0199999 | 906494 |
| 1732750800 | 4.0199999 | 0.1 | 2.55 | 4.08 | 4.1449999 | 4 | 1363597 |
| 1732664400 | 3.92 | 0.21 | 5.66 | 3.69 | 3.95 | 3.675 | 857271 |
| 1732578000 | 3.71 | -0.22 | -5.60 | 3.88 | 4.04 | 3.68 | 1396569 |
| 1732318800 | 3.93 | -0.18 | -4.38 | 4.08 | 4.105 | 3.93 | 1114370 |
| 1732232400 | 4.11 | -0.2 | -4.64 | 4.28 | 4.29 | 3.91 | 1496396 |
| 1732146000 | 4.3099999 | 0.12 | 2.86 | 4.19 | 4.38 | 4.08 | 1694706 |
| 1732059600 | 4.19 | 0.03 | 0.72 | 4.13 | 4.21 | 4.05 | 862887 |
| 1731973200 | 4.16 | 0.17 | 4.26 | 4.01 | 4.2299 | 3.97 | 1867673 |
| 1731714000 | 3.99 | -0.13 | -3.16 | 4.18 | 4.18 | 3.97 | 508154 |
| 1731627600 | 4.12 | -0.13 | -3.06 | 4.17 | 4.24 | 4.0199999 | 1347067 |
| 1731541200 | 4.25 | 0.33 | 8.42 | 3.97 | 4.315 | 3.91 | 2571031 |
| 1731454800 | 3.92 | -0.17 | -4.16 | 4.01 | 4.04 | 3.85 | 1376192 |
| 1731368400 | 4.09 | -0.1 | -2.39 | 4.2 | 4.2 | 3.91 | 1311432 |
| 1731109200 | 4.19 | -0.04 | -0.95 | 4.2 | 4.23 | 4.08 | 1130660 |
| 1731022800 | 4.23 | -0.22 | -4.94 | 4.43 | 4.6 | 4.135 | 3626134 |
| 1730936400 | 4.45 | 0.51 | 12.94 | 3.8 | 4.5 | 3.66 | 3170282 |
| 1730850000 | 3.94 | 0.18 | 4.79 | 3.89 | 3.98 | 3.7 | 1561682 |
| 1730763600 | 3.76 | 0.04 | 1.08 | 3.75 | 3.895 | 3.58 | 1562682 |
| 1730500800 | 3.72 | -0.28 | -7.00 | 3.99 | 4.0199999 | 3.7 | 996994 |
| 1730414400 | 4 | -0.02 | -0.50 | 3.97 | 4.0899 | 3.93 | 918760 |
| 1730328000 | 4.0199999 | 0.02 | 0.50 | 3.93 | 4.14 | 3.78 | 1062213 |
| 1730241600 | 4 | 0.13 | 3.36 | 3.87 | 4.19 | 3.81 | 1449698 |
| 1730155200 | 3.87 | 0.38 | 10.89 | 3.77 | 3.905 | 3.575 | 1403236 |
| 1729896000 | 3.49 | -0.13 | -3.59 | 3.71 | 4.16 | 3.45 | 3715797 |
| 1729809600 | 3.62 | 0.26 | 7.74 | 3.41 | 3.62 | 3.33 | 1242957 |
| 1729723200 | 3.36 | 0.06 | 1.82 | 3.33 | 3.41 | 3.21 | 688380 |
| 1729636800 | 3.3 | 0.19 | 6.11 | 3.08 | 3.37 | 3.08 | 1112252 |
| 1729550400 | 3.11 | 0.04 | 1.30 | 3.04 | 3.14 | 3.0266 | 384912 |
| 1729291200 | 3.07 | 0.12 | 4.07 | 3.08 | 3.1205 | 3.0299999 | 407961 |
| 1729204800 | 2.95 | -0.14 | -4.53 | 2.98 | 3.0259999 | 2.9049999 | 666347 |
| 1729118400 | 3.09 | 0.19 | 6.55 | 2.93 | 3.15 | 2.917 | 803402 |
| 1729032000 | 2.9 | -0.37 | -11.31 | 3.12 | 3.1349999 | 2.755 | 2671773 |
| 1728945600 | 3.27 | -0.16 | -4.66 | 3.38 | 3.38 | 3.11 | 502043 |
| 1728686400 | 3.43 | 0.12 | 3.63 | 3.3 | 3.51 | 3.2311 | 746169 |
| 1728600000 | 3.31 | -0.07 | -2.07 | 3.44 | 3.465 | 3.2799999 | 557416 |
| 1728513600 | 3.38 | -0.07 | -2.03 | 3.33 | 3.47 | 3.3102 | 591399 |
| 1728427200 | 3.45 | -0.19 | -5.22 | 3.34 | 3.5 | 3.1511999 | 1302536 |
| 1728340800 | 3.64 | -0.13 | -3.45 | 3.78 | 3.78 | 3.45 | 1738359 |
| 1728081600 | 3.77 | 0.08 | 2.17 | 3.81 | 3.85 | 3.61 | 1365623 |
| 1727995200 | 3.69 | -0.27 | -6.82 | 3.77 | 3.82 | 3.62 | 1320431 |
| 1727908800 | 3.96 | 0.14 | 3.66 | 4 | 4.03 | 3.63 | 2776124 |
| 1727822400 | 3.82 | 0.27 | 7.61 | 3.62 | 3.82 | 3.355 | 2517224 |
| 1727736000 | 3.55 | 0.39 | 12.34 | 3.42 | 3.73 | 3.37 | 3951774 |
| 1727476800 | 3.16 | 0.16 | 5.33 | 3.06 | 3.2 | 3.06 | 1507944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
