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

Dada Nexus Ltd ADR (NQ: DADA )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 3.380 3.400 3.080 3.080 3,171,241 -0.30(-8.88%)
Nov 29, 2023 3.500 3.560 3.370 3.380 1,324,407 -0.16(-4.52%)
Nov 28, 2023 3.720 3.720 3.500 3.540 928,969 -0.13(-3.54%)
Nov 27, 2023 3.720 3.770 3.660 3.670 623,935 -0.10(-2.65%)
Nov 24, 2023 3.750 3.870 3.750 3.770 506,821 -0.04(-1.05%)
Nov 22, 2023 3.900 3.900 3.680 3.810 742,855 -0.02(-0.52%)
Nov 21, 2023 3.940 3.945 3.800 3.830 641,086 -0.18(-4.49%)
Nov 20, 2023 4.020 4.120 3.980 4.010 878,707 +0.06(+1.52%)
Nov 17, 2023 3.950 4.025 3.899 3.950 611,246 +0.04(+1.02%)
Nov 16, 2023 4.060 4.060 3.840 3.910 953,334 -0.20(-4.87%)
Nov 15, 2023 4.080 4.548 4.080 4.110 3,230,551 +0.37(+9.89%)
Nov 14, 2023 3.570 3.765 3.510 3.740 1,522,395 +0.18(+5.06%)
Nov 13, 2023 3.720 3.780 3.540 3.560 899,709 -0.10(-2.73%)
Nov 10, 2023 3.640 3.680 3.530 3.660 986,105 +0.02(+0.55%)
Nov 09, 2023 3.870 3.930 3.630 3.640 2,867,117 -0.23(-5.94%)
Nov 08, 2023 3.970 4.040 3.850 3.870 1,155,037 -0.14(-3.49%)
Nov 07, 2023 3.980 4.035 3.880 4.010 428,804 +0.02(+0.50%)
Nov 06, 2023 4.340 4.340 3.980 3.990 760,345 -0.20(-4.77%)
Nov 03, 2023 4.060 4.225 4.055 4.190 640,186 +0.26(+6.62%)
Nov 02, 2023 3.920 4.030 3.895 3.930 592,764 +0.07(+1.81%)
Nov 01, 2023 3.840 3.884 3.705 3.860 419,020 +0.02(+0.52%)
Oct 31, 2023 3.910 3.985 3.780 3.840 760,188 -0.18(-4.48%)
Oct 30, 2023 3.950 4.100 3.950 4.020 631,429 +0.10(+2.55%)
Oct 27, 2023 4.080 4.171 3.880 3.920 723,351 -0.05(-1.26%)
Oct 26, 2023 3.770 4.050 3.770 3.970 639,762 +0.21(+5.59%)
Oct 25, 2023 3.760 3.820 3.710 3.760 821,115 -0.14(-3.59%)
Oct 24, 2023 3.700 4.040 3.700 3.900 906,018 +0.24(+6.56%)
Oct 23, 2023 3.470 3.708 3.385 3.660 851,068 +0.19(+5.48%)
Oct 20, 2023 3.650 3.740 3.435 3.470 1,165,689 -0.19(-5.19%)
Oct 19, 2023 3.870 3.880 3.550 3.660 2,416,133 -0.38(-9.41%)
Oct 18, 2023 4.040 4.120 4.015 4.040 633,044 -0.09(-2.18%)
Oct 17, 2023 4.050 4.220 3.990 4.130 899,412 -0.16(-3.73%)
Oct 16, 2023 4.160 4.355 4.150 4.290 492,398 +0.12(+2.88%)
Oct 13, 2023 4.180 4.315 3.890 4.170 1,465,588 -0.10(-2.34%)
Oct 12, 2023 4.650 4.700 4.245 4.270 1,284,104 -0.39(-8.37%)
Oct 11, 2023 4.640 4.980 4.640 4.660 1,505,110 +0.19(+4.25%)
Oct 10, 2023 4.320 4.540 4.305 4.470 1,082,106 +0.24(+5.67%)
Oct 09, 2023 4.350 4.440 4.170 4.230 711,541 -0.26(-5.79%)
Oct 06, 2023 4.240 4.500 4.240 4.490 706,342 +0.28(+6.65%)
Oct 05, 2023 4.020 4.280 4.020 4.210 774,658 +0.21(+5.25%)
Oct 04, 2023 3.960 4.019 3.850 4.000 554,998 +0.04(+1.01%)
Oct 03, 2023 4.090 4.090 3.930 3.960 1,003,742 -0.22(-5.26%)
Oct 02, 2023 4.390 4.400 4.160 4.180 1,347,683 -0.27(-6.07%)
Sep 29, 2023 4.550 4.550 4.415 4.450 750,995 +0.10(+2.30%)
Sep 28, 2023 4.200 4.410 4.200 4.350 619,850 +0.03(+0.69%)
Sep 27, 2023 4.320 4.365 4.280 4.320 496,483 +0.06(+1.41%)
Sep 26, 2023 4.210 4.315 4.150 4.260 528,872 -0.05(-1.16%)
Sep 25, 2023 4.270 4.350 4.310 4.310 284,452 -0.10(-2.27%)
Sep 22, 2023 4.450 4.500 4.320 4.410 721,949 +0.18(+4.26%)
Sep 21, 2023 4.280 4.340 4.145 4.230 813,482 -0.16(-3.64%)
Sep 20, 2023 4.350 4.480 4.340 4.390 729,565 +0.01(+0.23%)
Sep 19, 2023 4.270 4.420 4.270 4.380 782,847 +0.10(+2.34%)
Sep 18, 2023 4.300 4.380 4.240 4.280 771,190 -0.05(-1.15%)
Sep 15, 2023 4.470 4.480 4.325 4.330 882,131 -0.11(-2.48%)
Sep 14, 2023 4.530 4.605 4.440 4.440 762,476 -0.06(-1.33%)
Sep 13, 2023 4.530 4.590 4.495 4.500 840,073 -0.08(-1.75%)
Sep 12, 2023 4.590 4.700 4.510 4.580 762,036 -0.03(-0.65%)
Sep 11, 2023 5.010 5.010 4.590 4.610 1,804,199 -0.29(-5.92%)
Sep 08, 2023 5.080 5.130 4.810 4.900 939,638 -0.20(-3.92%)
Sep 07, 2023 5.410 5.411 5.050 5.100 1,171,092 -0.53(-9.41%)
Sep 06, 2023 5.690 5.795 5.500 5.630 1,117,871 -0.10(-1.75%)
Sep 05, 2023 5.640 5.740 5.545 5.730 1,016,416 -0.03(-0.52%)
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.