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

Dada Nexus Ltd ADR (NQ: DADA )

2.105 +0.105 (+5.25%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 6.500 6.830 6.360 6.690 1,793,654 +0.17(+2.61%)
Jul 28, 2023 5.960 6.590 5.940 6.520 3,267,599 +0.86(+15.19%)
Jul 27, 2023 6.040 6.080 5.630 5.660 1,714,336 -0.31(-5.19%)
Jul 26, 2023 5.550 5.980 5.480 5.970 2,207,093 +0.38(+6.80%)
Jul 25, 2023 5.740 6.220 5.430 5.590 2,620,853 +0.14(+2.57%)
Jul 24, 2023 5.290 5.665 5.060 5.450 2,119,244 +0.00(+0.00%)
Jul 21, 2023 5.550 5.590 5.443 5.450 597,934 +0.03(+0.55%)
Jul 20, 2023 5.550 5.583 5.415 5.420 773,806 -0.25(-4.41%)
Jul 19, 2023 5.730 5.879 5.670 5.670 874,924 +0.11(+1.98%)
Jul 18, 2023 5.790 5.790 5.550 5.560 759,700 -0.32(-5.44%)
Jul 17, 2023 5.950 5.950 5.750 5.880 700,167 -0.06(-1.01%)
Jul 14, 2023 6.120 6.170 5.890 5.940 907,547 -0.33(-5.26%)
Jul 13, 2023 6.410 6.460 6.160 6.270 1,431,039 +0.07(+1.13%)
Jul 12, 2023 6.020 6.305 6.020 6.200 2,359,296 +0.40(+6.90%)
Jul 11, 2023 5.750 5.890 5.690 5.800 582,658 +0.11(+1.93%)
Jul 10, 2023 5.450 5.780 5.390 5.690 805,258 +0.19(+3.45%)
Jul 07, 2023 5.280 5.610 5.230 5.500 1,063,656 +0.30(+5.77%)
Jul 06, 2023 5.250 5.365 5.120 5.200 1,283,983 -0.19(-3.53%)
Jul 05, 2023 5.520 5.520 5.310 5.390 945,512 -0.20(-3.58%)
Jul 03, 2023 5.470 5.680 5.465 5.590 559,447 +0.28(+5.27%)
Jun 30, 2023 5.410 5.460 5.275 5.310 704,713 +0.00(+0.00%)
Jun 29, 2023 5.320 5.378 5.220 5.310 585,543 -0.07(-1.30%)
Jun 28, 2023 5.500 5.519 5.235 5.380 999,094 -0.18(-3.24%)
Jun 27, 2023 5.710 5.760 5.520 5.560 1,494,301 -0.04(-0.71%)
Jun 26, 2023 5.700 5.720 5.520 5.600 871,312 +0.04(+0.72%)
Jun 23, 2023 5.700 5.700 5.515 5.560 941,292 -0.26(-4.47%)
Jun 22, 2023 5.880 5.885 5.610 5.820 768,771 -0.04(-0.68%)
Jun 21, 2023 6.040 6.100 5.785 5.860 1,447,330 -0.24(-3.93%)
Jun 20, 2023 6.280 6.280 5.995 6.100 1,280,442 -0.47(-7.15%)
Jun 16, 2023 6.790 6.940 6.370 6.570 2,618,214 -0.03(-0.45%)
Jun 15, 2023 6.290 6.830 6.260 6.600 2,426,405 +0.48(+7.84%)
Jun 14, 2023 6.070 6.160 5.933 6.120 1,655,656 +0.06(+0.99%)
Jun 13, 2023 5.850 6.200 5.850 6.060 2,130,420 +0.40(+7.07%)
Jun 12, 2023 5.410 6.010 5.330 5.660 2,366,337 +0.21(+3.85%)
Jun 09, 2023 5.550 5.620 5.240 5.450 7,373,956 -0.02(-0.37%)
Jun 08, 2023 5.570 5.640 5.455 5.470 2,127,994 -0.03(-0.55%)
Jun 07, 2023 5.410 5.710 5.310 5.500 2,110,370 +0.01(+0.18%)
Jun 06, 2023 5.210 5.640 5.160 5.490 1,390,126 +0.30(+5.78%)
Jun 05, 2023 5.260 5.380 5.180 5.190 1,164,103 -0.17(-3.17%)
Jun 02, 2023 5.170 5.450 5.125 5.360 1,830,841 +0.36(+7.20%)
Jun 01, 2023 4.690 5.050 4.645 5.000 2,102,046 +0.34(+7.30%)
May 31, 2023 4.920 4.920 4.530 4.660 2,309,652 -0.21(-4.31%)
May 30, 2023 5.140 5.195 4.810 4.870 2,378,841 -0.34(-6.53%)
May 26, 2023 5.280 5.310 5.040 5.210 1,291,706 +0.08(+1.56%)
May 25, 2023 5.280 5.285 5.080 5.130 1,968,742 -0.15(-2.84%)
May 24, 2023 5.520 5.620 5.220 5.280 1,230,838 -0.23(-4.17%)
May 23, 2023 5.720 5.825 5.500 5.510 1,115,247 -0.34(-5.81%)
May 22, 2023 5.710 5.950 5.630 5.850 985,793 +0.23(+4.09%)
May 19, 2023 5.820 5.820 5.555 5.620 1,377,780 -0.23(-3.93%)
May 18, 2023 6.140 6.140 5.720 5.850 1,460,495 -0.25(-4.10%)
May 17, 2023 6.080 6.110 5.890 6.100 1,466,322 -0.09(-1.45%)
May 16, 2023 6.220 6.290 5.940 6.190 2,166,760 -0.24(-3.73%)
May 15, 2023 6.030 6.600 5.890 6.430 1,257,417 +0.44(+7.35%)
May 12, 2023 6.580 6.610 5.960 5.990 2,300,235 -0.63(-9.52%)
May 11, 2023 5.600 7.030 5.600 6.620 4,498,492 +0.86(+14.93%)
May 10, 2023 5.930 6.070 5.680 5.760 2,188,205 -0.17(-2.87%)
May 09, 2023 5.780 5.940 5.580 5.930 1,598,119 -0.03(-0.50%)
May 08, 2023 5.880 5.980 5.660 5.960 1,467,774 +0.14(+2.41%)
May 05, 2023 5.610 5.845 5.430 5.820 2,362,298 +0.26(+4.68%)
May 04, 2023 5.560 5.600 5.400 5.560 1,655,799 +0.11(+2.02%)
May 03, 2023 5.630 5.630 5.350 5.450 1,502,692 -0.14(-2.50%)
May 02, 2023 5.850 5.850 5.580 5.590 1,169,491 -0.31(-5.25%)
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.