Dingdong ADR (DDL) Historical Stock Data
1.23 ↑0.03 (2.50%)
As of March 28, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, DDL is down -0.58% a day on average. There have been 11 days where Dingdong ADR closed green and 19 days where DDL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 91.23K |
2024-03-26 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.18 | 1.25 | 145.27K |
2024-03-25 | 1.16 | 1.25 | ↑$0.09 (7.76%) | 1.15 | 1.27 | 302.15K |
2024-03-22 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.21 | 360.95K |
2024-03-21 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.25 | 197.71K |
2024-03-20 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.24 | 189.38K |
2024-03-19 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.26 | 235.47K |
2024-03-18 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.26 | 1.33 | 237.81K |
2024-03-15 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.25 | 1.35 | 177.05K |
2024-03-14 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.26 | 1.39 | 307.73K |
2024-03-13 | 1.49 | 1.38 | ↓$0.11 (-7.38%) | 1.36 | 1.49 | 354.35K |
2024-03-12 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.48 | 1.57 | 334.75K |
2024-03-11 | 1.40 | 1.47 | ↑$0.07 (5.00%) | 1.40 | 1.49 | 404.33K |
2024-03-08 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.34 | 1.41 | 216.19K |
2024-03-07 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.31 | 1.40 | 280.72K |
2024-03-06 | 1.29 | 1.37 | ↑$0.08 (6.20%) | 1.27 | 1.40 | 471.84K |
2024-03-05 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.20 | 1.32 | 444.58K |
2024-03-04 | 1.17 | 1.31 | ↑$0.14 (11.97%) | 1.15 | 1.33 | 0.91M |
2024-03-01 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.12 | 1.23 | 243.04K |
2024-02-29 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.11 | 1.25 | 2.40M |
2024-02-28 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.17 | 1.35 | 550.82K |
2024-02-27 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.13 | 1.25 | 447.26K |
2024-02-26 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.18 | 366.95K |
2024-02-23 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 551.14K |
2024-02-22 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.16 | 350.98K |
2024-02-21 | 1.23 | 1.14 | ↓$0.09 (-7.32%) | 1.12 | 1.24 | 301.14K |
2024-02-20 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.16 | 1.29 | 340.68K |
2024-02-16 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.20 | 1.27 | 284.57K |
2024-02-15 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.17 | 1.25 | 383.28K |
2024-02-14 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.24 | 1.30 | 162.37K |
Create an account or log in to view more rows.
$DDL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DDL pressure
$DDL Let it go...
$DDL cup and handle forming
$DDL wow! I sold too early
$DDL is going to have a run next month
$DDL COME ON!!! Ugh!
$DDL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DDL Pamp it higher...
$DDL why spike ?