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

Dada Nexus Ltd ADR (NQ: DADA )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 6.000 6.680 5.910 6.230 2,032,177 +0.58(+10.27%)
Nov 29, 2022 5.320 5.920 5.270 5.650 1,701,343 +0.64(+12.77%)
Nov 28, 2022 4.670 5.050 4.650 5.010 681,144 +0.36(+7.74%)
Nov 25, 2022 4.440 4.670 4.430 4.650 251,321 +0.00(+0.00%)
Nov 23, 2022 4.460 4.670 4.400 4.650 468,525 +0.31(+7.14%)
Nov 22, 2022 4.850 4.920 4.210 4.340 1,615,368 -0.51(-10.52%)
Nov 21, 2022 5.050 5.280 4.845 4.850 787,761 -0.52(-9.68%)
Nov 18, 2022 5.300 5.560 5.020 5.370 1,882,530 -0.21(-3.76%)
Nov 17, 2022 4.980 5.600 4.850 5.580 1,581,122 +0.44(+8.56%)
Nov 16, 2022 4.850 5.180 4.830 5.140 1,664,715 +0.11(+2.19%)
Nov 15, 2022 4.500 5.130 4.495 5.030 1,912,671 +0.93(+22.68%)
Nov 14, 2022 4.100 4.260 4.095 4.100 990,241 +0.08(+1.99%)
Nov 11, 2022 3.660 4.060 3.660 4.020 1,286,431 +0.43(+11.98%)
Nov 10, 2022 3.350 3.620 3.350 3.590 608,100 +0.48(+15.43%)
Nov 09, 2022 3.400 3.400 3.090 3.110 957,505 -0.38(-10.89%)
Nov 08, 2022 3.530 3.560 3.300 3.490 696,889 -0.10(-2.79%)
Nov 07, 2022 3.760 3.800 3.500 3.590 713,591 -0.12(-3.23%)
Nov 04, 2022 3.590 3.720 3.310 3.710 1,491,272 +0.54(+17.03%)
Nov 03, 2022 2.980 3.320 2.980 3.170 532,011 +0.11(+3.59%)
Nov 02, 2022 3.150 3.250 3.000 3.060 851,674 -0.07(-2.24%)
Nov 01, 2022 3.360 3.700 3.085 3.130 2,341,333 +0.04(+1.29%)
Oct 31, 2022 3.090 3.150 3.000 3.090 1,399,865 -0.05(-1.59%)
Oct 28, 2022 3.240 3.370 3.050 3.140 1,202,142 -0.23(-6.82%)
Oct 27, 2022 3.490 3.599 3.365 3.370 825,532 -0.23(-6.39%)
Oct 26, 2022 3.460 3.910 3.390 3.600 1,229,869 +0.24(+7.14%)
Oct 25, 2022 3.350 3.430 3.150 3.360 1,425,273 +0.05(+1.51%)
Oct 24, 2022 3.290 3.370 3.015 3.310 1,571,347 -0.56(-14.47%)
Oct 21, 2022 3.720 3.900 3.470 3.870 763,886 +0.09(+2.38%)
Oct 20, 2022 3.820 4.125 3.760 3.780 703,501 +0.02(+0.53%)
Oct 19, 2022 4.000 4.030 3.740 3.760 797,799 -0.38(-9.18%)
Oct 18, 2022 4.330 4.410 4.110 4.140 464,267 -0.02(-0.48%)
Oct 17, 2022 4.240 4.390 4.050 4.160 621,769 +0.08(+1.96%)
Oct 14, 2022 4.290 4.290 4.045 4.080 568,105 -0.09(-2.16%)
Oct 13, 2022 4.170 4.210 3.920 4.170 818,390 -0.25(-5.66%)
Oct 12, 2022 4.460 4.560 4.310 4.420 453,346 -0.07(-1.56%)
Oct 11, 2022 4.710 4.740 4.420 4.490 451,105 -0.34(-7.04%)
Oct 10, 2022 4.960 5.060 4.775 4.830 366,343 -0.23(-4.55%)
Oct 07, 2022 5.240 5.280 5.040 5.060 358,027 -0.34(-6.30%)
Oct 06, 2022 5.360 5.550 5.355 5.400 349,311 -0.03(-0.55%)
Oct 05, 2022 5.400 5.740 5.335 5.430 879,453 +0.01(+0.18%)
Oct 04, 2022 5.020 5.590 5.000 5.420 1,261,863 +0.53(+10.84%)
Oct 03, 2022 4.720 4.965 4.670 4.890 601,253 +0.16(+3.38%)
Sep 30, 2022 4.570 4.850 4.570 4.730 802,455 +0.10(+2.16%)
Sep 29, 2022 4.640 4.770 4.430 4.630 780,209 -0.19(-3.94%)
Sep 28, 2022 4.700 4.860 4.620 4.820 1,245,120 -0.01(-0.21%)
Sep 27, 2022 4.880 5.060 4.695 4.830 694,421 +0.05(+1.05%)
Sep 26, 2022 4.800 5.040 4.740 4.780 1,044,268 +0.04(+0.84%)
Sep 23, 2022 4.620 4.760 4.580 4.740 813,285 -0.02(-0.42%)
Sep 22, 2022 4.850 4.960 4.700 4.760 591,916 -0.11(-2.26%)
Sep 21, 2022 5.290 5.430 4.850 4.870 820,303 -0.48(-8.97%)
Sep 20, 2022 5.280 5.370 5.200 5.350 722,212 +0.05(+0.94%)
Sep 19, 2022 5.420 5.420 5.170 5.300 763,198 -0.03(-0.56%)
Sep 16, 2022 5.600 5.625 5.250 5.330 1,344,515 -0.31(-5.50%)
Sep 15, 2022 5.660 5.805 5.620 5.640 348,971 -0.10(-1.74%)
Sep 14, 2022 5.980 5.980 5.690 5.740 513,669 -0.21(-3.53%)
Sep 13, 2022 6.050 6.170 5.940 5.950 352,685 -0.35(-5.56%)
Sep 12, 2022 6.250 6.340 6.080 6.300 562,772 +0.13(+2.11%)
Sep 09, 2022 5.980 6.260 5.980 6.170 649,615 +0.37(+6.38%)
Sep 08, 2022 5.780 5.905 5.670 5.800 426,539 -0.12(-2.03%)
Sep 07, 2022 5.620 5.930 5.610 5.920 415,841 +0.28(+4.96%)
Sep 06, 2022 5.820 5.870 5.615 5.640 537,754 -0.18(-3.09%)
Sep 02, 2022 6.130 6.130 5.620 5.820 1,814,319 -0.33(-5.37%)
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.