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

Dada Nexus Ltd ADR (NQ: DADA )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 7.160 7.800 7.000 7.550 8,072,202 +0.71(+10.38%)
May 27, 2022 6.620 6.870 6.300 6.840 1,504,300 +0.26(+3.95%)
May 26, 2022 6.100 6.680 6.100 6.580 1,378,879 +0.57(+9.48%)
May 25, 2022 5.800 6.080 5.605 6.010 1,132,220 +0.28(+4.89%)
May 24, 2022 6.330 6.330 5.560 5.730 1,588,666 -0.82(-12.52%)
May 23, 2022 6.730 6.770 6.227 6.550 824,434 -0.18(-2.67%)
May 20, 2022 7.230 7.420 6.600 6.730 1,289,663 -0.41(-5.74%)
May 19, 2022 6.520 7.360 6.510 7.140 1,581,178 +0.51(+7.69%)
May 18, 2022 6.570 7.280 6.470 6.630 2,167,521 -0.19(-2.79%)
May 17, 2022 7.450 8.130 6.570 6.820 3,202,855 -0.11(-1.59%)
May 16, 2022 7.040 7.540 6.820 6.930 2,093,392 +0.38(+5.80%)
May 13, 2022 6.100 6.709 6.080 6.550 3,034,904 +0.64(+10.83%)
May 12, 2022 5.580 6.020 5.310 5.910 1,924,669 +0.23(+4.05%)
May 11, 2022 6.240 6.460 5.575 5.680 2,149,661 -0.41(-6.73%)
May 10, 2022 6.220 6.360 5.750 6.090 1,947,480 +0.10(+1.67%)
May 09, 2022 6.700 6.750 5.940 5.990 940,296 -0.95(-13.69%)
May 06, 2022 7.410 7.450 6.860 6.940 2,284,709 -0.66(-8.68%)
May 05, 2022 7.880 7.990 7.400 7.600 653,683 -0.69(-8.32%)
May 04, 2022 7.990 8.310 7.610 8.290 615,189 +0.10(+1.22%)
May 03, 2022 7.920 8.450 7.890 8.190 603,541 +0.19(+2.37%)
May 02, 2022 7.520 8.110 7.490 8.000 881,881 +0.37(+4.85%)
Apr 29, 2022 7.900 8.095 7.440 7.630 2,155,141 +0.54(+7.62%)
Apr 28, 2022 7.050 7.280 6.630 7.090 645,418 +0.17(+2.46%)
Apr 27, 2022 7.240 7.620 6.810 6.920 1,504,897 -0.19(-2.67%)
Apr 26, 2022 7.600 7.740 7.070 7.110 1,033,979 -0.58(-7.54%)
Apr 25, 2022 7.220 7.740 7.010 7.690 837,971 +0.22(+2.95%)
Apr 22, 2022 7.280 8.020 7.270 7.470 1,240,560 +0.21(+2.89%)
Apr 21, 2022 7.800 7.950 7.140 7.260 747,395 -0.33(-4.35%)
Apr 20, 2022 8.150 8.150 7.580 7.590 581,443 -0.56(-6.87%)
Apr 19, 2022 8.010 8.230 7.740 8.150 725,375 -0.02(-0.24%)
Apr 18, 2022 8.860 8.950 8.050 8.170 1,031,921 -1.01(-11.00%)
Apr 14, 2022 9.160 9.490 9.090 9.180 931,376 +0.08(+0.88%)
Apr 13, 2022 9.000 9.350 8.640 9.100 760,653 +0.19(+2.13%)
Apr 12, 2022 8.730 9.440 8.730 8.910 1,280,212 +0.26(+3.01%)
Apr 11, 2022 8.550 8.990 8.250 8.650 949,281 -0.21(-2.37%)
Apr 08, 2022 8.740 9.050 8.570 8.860 803,939 +0.05(+0.57%)
Apr 07, 2022 9.140 9.260 8.560 8.810 1,459,371 -0.57(-6.08%)
Apr 06, 2022 9.420 9.440 8.900 9.380 1,741,334 -0.23(-2.39%)
Apr 05, 2022 10.11 10.16 9.530 9.610 1,464,660 -0.62(-6.06%)
Apr 04, 2022 10.76 10.76 9.950 10.23 4,027,788 +0.25(+2.51%)
Apr 01, 2022 10.04 10.50 9.820 9.980 3,040,428 +0.85(+9.31%)
Mar 31, 2022 9.500 9.710 9.110 9.130 2,042,211 -0.45(-4.70%)
Mar 30, 2022 9.830 10.24 9.510 9.580 764,578 -0.42(-4.20%)
Mar 29, 2022 9.880 10.57 9.882 10.00 3,393,886 +0.43(+4.49%)
Mar 28, 2022 9.280 9.930 9.220 9.570 2,270,970 +0.37(+4.02%)
Mar 25, 2022 9.750 9.880 9.105 9.200 2,376,449 -1.04(-10.16%)
Mar 24, 2022 10.00 10.35 9.710 10.24 3,458,340 +0.09(+0.89%)
Mar 23, 2022 9.760 10.79 9.600 10.15 1,692,130 +0.16(+1.60%)
Mar 22, 2022 9.290 10.36 9.290 9.990 2,262,261 +1.23(+14.04%)
Mar 21, 2022 9.260 9.700 8.710 8.760 1,591,800 -0.77(-8.08%)
Mar 18, 2022 8.810 10.29 8.740 9.530 3,702,105 +0.88(+10.17%)
Mar 17, 2022 8.230 8.900 8.210 8.650 2,637,301 -0.22(-2.48%)
Mar 16, 2022 7.720 9.200 7.480 8.870 7,790,644 +2.98(+50.59%)
Mar 15, 2022 5.100 5.990 5.000 5.890 4,011,625 +0.74(+14.37%)
Mar 14, 2022 6.570 6.565 5.000 5.150 3,331,226 -1.90(-26.95%)
Mar 11, 2022 7.980 7.980 6.870 7.050 3,517,554 -0.05(-0.70%)
Mar 10, 2022 7.400 7.470 6.700 7.100 1,562,159 -1.00(-12.35%)
Mar 09, 2022 6.800 8.190 6.800 8.100 3,397,240 +1.66(+25.78%)
Mar 08, 2022 6.580 6.900 6.310 6.440 2,037,304 -0.30(-4.45%)
Mar 07, 2022 6.860 7.080 6.720 6.740 1,608,959 -0.17(-2.46%)
Mar 04, 2022 7.220 7.560 6.840 6.910 1,251,792 -0.26(-3.63%)
Mar 03, 2022 8.240 8.380 7.010 7.170 1,161,753 -1.05(-12.77%)
Mar 02, 2022 8.110 8.280 7.830 8.220 1,261,668 +0.21(+2.62%)
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.